/ Cream of the Crop 11 / Cream of the Crop 11-2.iso / stocks / pcstok27.12 / QUOTES.ASC |
Comma Seperated Value File | 1995-12-27 | 2MB | 28,231 rows |
# | AA | 100 | 49 7/8 | 51 1/4 | 51 1/4 | 49 3/4 | 49 1/2 | 50 | 23900 |
---|---|---|---|---|---|---|---|---|---|
1 | AAA | 100 | 2 | 1 3/4 | 2 1/8 | 0 | |||
2 | AAAXX | 0 | 0 | ||||||
3 | AAApA | 400 | 18 7/8 | 0 | |||||
4 | AABCX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 |
5 | AAC | 1000 | 1/8 | 9/64 | 5/32 | 1/8 | 1/64 | 9/32 | 33500 |
6 | AAC.A | 0 | 0 | ||||||
7 | AAC.B | 0 | 0 | ||||||
8 | AAC/WS | 122500 | 1/32 | 0 | |||||
9 | AACE | 500 | 9 3/4 | 9 5/8 | 10 1/2 | 0 | |||
10 | AACI | 200 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 1/4 | 1200 |
11 | AACIB | 10000 | 9 | 8 7/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/8 | 21100 |
12 | AACXX | 0 | 0.39 | 3.57 | 3.42 | 3579 | |||
13 | AADBX | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0 |
14 | AADEX | 0 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0 |
15 | AADFX | 0 | 9.89 | 9.89 | 9.89 | 0 | |||
16 | AADV | 500 | 38 1/2 | 38 | 38 1/2 | 38 | 38 | 38 1/2 | 6900 |
17 | AADXX | 0 | 0.71 | 5.71 | 5.89 | 10060 | |||
18 | AAE | 0 | 0 | ||||||
19 | AAF | 1000 | 6 5/8 | 6 3/4 | 6 3/4 | 6 5/8 | 6 5/8 | 7 | 1100 |
20 | AAG | 1000 | 11 1/4 | 11 5/8 | 12 1/8 | 0 | |||
21 | AAGAX | 0 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0 |
22 | AAGF | 0 | 0 | ||||||
23 | AAGFX | 0 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 41.29 | 0 |
24 | AAGIY | 2000 | 8 3/64 | 8 | 8 1/8 | 8 | 8 | 8 1/8 | 28200 |
25 | AAGP | 1000 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/2 | 13 | 1000 |
26 | AAGXX | 0 | 0.76 | 4.95 | 5.14 | 5851 | |||
27 | AAH | 10900 | 18 | 18 | 18 | 18 | 10900 | ||
28 | AAHS | 2000 | 6 | 6 1/2 | 6 1/2 | 6 | 6 | 6 1/4 | 41000 |
29 | AAIAX | 0 | 13.87 | 13.87 | 13.87 | 0 | |||
30 | AAIEX | 0 | 13.84 | 13.84 | 13.84 | 0 | |||
31 | AAINX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.60 | 0 |
32 | AAIR | 1500 | 9 3/8 | 9 3/8 | 9 3/4 | 9 | 9 3/8 | 9 5/8 | 29300 |
33 | AAITX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.61 | 0 |
34 | AAL | 500 | 19 5/8 | 18 5/8 | 19 3/8 | 0 | |||
35 | AALA | 1100 | 2 | 2 | 2 | 2 | 2 | 2 3/4 | 1100 |
36 | AALAE | 5000 | 2 5/16 | 2 1/4 | 3 | 0 | |||
37 | AALGX | 0 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 19.08 | 0 |
38 | AALR | 2000 | 6 1/8 | 6 3/8 | 6 1/2 | 6 | 6 | 6 1/4 | 47800 |
39 | AAM | 100 | 29 | 29 1/4 | 29 3/4 | 0 | |||
40 | AAMBX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.93 | 0 |
41 | AAMCD | 1100 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.5000 | 1100 |
42 | AAMCL | 1500 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
43 | AAMCZ | 3100 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
44 | AAME | 800 | 2 3/16 | 2 3/16 | 2 1/4 | 2 3/16 | 2 3/16 | 2 5/16 | 2600 |
45 | AAMEG | 25 | 87 | 85 | 100 | 0 | |||
46 | AAMS | 500 | 33 1/8 | 0 | |||||
47 | AAMXX | 0 | 0.70 | 5.31 | 5.44 | 66439 | |||
48 | AANB | 400 | 26.0000 | 24.5000 | 27.5000 | 0 | |||
49 | AANP | 300 | 1.5000 | 1.6250 | 2.2500 | 0 | |||
50 | AAON | 100 | 5 1/8 | 5 1/2 | 5 5/8 | 5 | 4 7/8 | 5 1/8 | 26900 |
51 | AAP | 100 | 33 1/4 | 34 5/8 | 35 1/8 | 0 | |||
52 | AAPL | 1000 | 32 3/8 | 32 1/8 | 33 3/8 | 31 7/8 | 32 1/4 | 32 3/8 | 2397900 |
53 | AARCQ | 2000 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0125 | 113300 |
54 | AASA | 0 | 0 | ||||||
55 | AASAY | 0 | 0 | ||||||
56 | AASCX | 0 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 15.42 | 0 |
57 | AAT | 300 | 12 3/4 | 12 5/8 | 12 3/4 | 12 5/8 | 4600 | ||
58 | AATI | 300 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 14 1/4 | 1100 |
59 | AATXX | 0 | 0.39 | 3.89 | 3.65 | 16178 | |||
60 | AAUT | 11400 | 0.0156 | 0 | |||||
61 | AAUTX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.92 | 0 |
62 | AAUXX | 0 | 0.54 | 5.25 | 5.68 | 380 | |||
63 | AAX | 0 | 0 | ||||||
64 | AAp | 200 | 75 3/4 | 0 | |||||
65 | AB | 100 | 42 1/4 | 42 | 42 1/2 | 0 | |||
66 | ABA | 100 | 3 3/4 | 2 1/8 | 2 7/8 | 0 | |||
67 | ABAC | 0 | 0 | ||||||
68 | ABACF | 6000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 11/16 | 2 11/16 | 2 7/8 | 108100 |
69 | ABAG | 200 | 16 | 16 | 16 1/2 | 16 | 16 | 16 1/2 | 50100 |
70 | ABALX | 0 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 14.95 | 0 |
71 | ABAX | 600 | 6 5/8 | 6 1/2 | 6 5/8 | 6 1/8 | 6 1/2 | 6 3/4 | 47000 |
72 | ABBK | 200 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 3/4 | 200 |
73 | ABCB | 1000 | 14 3/4 | 14 3/4 | 14 3/4 | 14 5/8 | 14 | 14 3/4 | 2000 |
74 | ABCC | 1000 | 2 27/32 | 2 7/8 | 3 | 2 13/16 | 2 13/16 | 2 15/16 | 19700 |
75 | ABCI | 1000 | 25 3/16 | 25 | 26 | 0 | |||
76 | ABCN | 200 | 18 | 17 | 21 | 17 | 16 | 21 | 900 |
77 | ABCO | 200 | 22 1/4 | 22 1/4 | 22 1/2 | 22 | 22 | 22 1/2 | 34400 |
78 | ABCP | 300 | 0.4700 | 0.4500 | 0.4900 | 0.4500 | 0.4700 | 0.4900 | 151900 |
79 | ABCR | 8000 | 22 1/4 | 22 1/8 | 22 1/4 | 22 | 22 | 22 1/4 | 35300 |
80 | ABCU | 5000 | 0.3000 | 0 | |||||
81 | ABCV | 0 | 0 | ||||||
82 | ABCW | 16000 | 36 1/16 | 35 7/8 | 36 1/4 | 35 7/8 | 35 3/4 | 36 1/4 | 58200 |
83 | ABDC | 0 | 0 | ||||||
84 | ABE | 0 | 0 | ||||||
85 | ABED | 500 | 0.0625 | 0 | |||||
86 | ABER | 0 | 0 | ||||||
87 | ABERF | 700 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 6 1/8 | 7400 |
88 | ABEV | 500 | 1 1/2 | 1 1/2 | 1 5/8 | 1 1/2 | 1 1/2 | 1 7/8 | 2500 |
89 | ABF | 100 | 26 3/4 | 26 5/8 | 27 | 0 | |||
90 | ABFBX | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 |
91 | ABFLA | 0 | 0 | ||||||
92 | ABFS | 1000 | 6 7/8 | 7 1/4 | 7 1/4 | 6 7/8 | 6 7/8 | 7 | 145200 |
93 | ABFSP | 100 | 31 | 31 | 31 | 30 1/4 | 30 1/4 | 31 | 300 |
94 | ABG/WS | 0 | 3/4 | 1 1/4 | 0 | ||||
95 | ABGA | 100 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 11 3/4 | 100 |
96 | ABGXX | 0 | 0.51 | 4.77 | 4.97 | 6504 | |||
97 | ABIFX | 0 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0 |
98 | ABIG | 200 | 38 1/4 | 38 3/8 | 38 3/8 | 37 7/8 | 38 1/8 | 38 3/8 | 54000 |
99 | ABII | 700 | 19 5/8 | 19 5/8 | 19 5/8 | 19 5/8 | 19 1/4 | 20 | 1300 |
100 | ABIO | 5000 | 8 1/2 | 8 5/8 | 8 5/8 | 8 1/2 | 8 1/2 | 9 | 5500 |
101 | ABIX | 500 | 2 7/8 | 3 | 3 | 2 7/8 | 2 7/8 | 3 1/8 | 26600 |
102 | ABK | 300 | 47 | 46 | 46 1/2 | 0 | |||
103 | ABL | 100 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 | 21 3/4 | 100 |
104 | ABLBX | 0 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0 |
105 | ABLEQ | 11000 | 0.0020 | 0.0020 | 0.0400 | 0 | |||
106 | ABM | 400 | 27 3/4 | 27 5/8 | 28 1/8 | 0 | |||
107 | ABMC | 5400 | 0.6250 | 0.6250 | 0.7500 | 0 | |||
108 | ABMD | 400 | 15 | 15 1/4 | 15 1/4 | 14 1/4 | 14 1/4 | 15 | 13800 |
109 | ABMI | 100 | 0.4687 | 0.3750 | 0.5000 | 0.3750 | 0.3750 | 0.4687 | 39900 |
110 | ABN | 4000 | 1 1/2 | 1 1/4 | 1 5/8 | 0 | |||
111 | ABNDX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 14.52 | 0 |
112 | ABNGF | 0 | 0 | ||||||
113 | ABOA | 900 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.5000 | 2.7500 | 900 |
114 | ABOT | 3000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.1875 | 0.3750 | 3000 |
115 | ABP | 11900 | 25 5/8 | 0 | |||||
116 | ABPC | 0 | 0 | ||||||
117 | ABPCA | 200 | 9 1/4 | 8 5/8 | 9 1/2 | 8 5/8 | 9 1/4 | 9 1/2 | 247700 |
118 | ABQXX | 0 | 0.49 | 4.91 | 4.97 | 1543 | |||
119 | ABR | 400 | 5 7/8 | 5 3/4 | 6 1/4 | 0 | |||
120 | ABRI | 400 | 4 7/8 | 5 1/8 | 5 1/8 | 4 7/8 | 4 5/8 | 5 1/8 | 3400 |
121 | ABRS | 1300 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0500 | 21500 |
122 | ABRX | 100 | 39 | 38 3/4 | 40 1/2 | 38 3/4 | 38 3/4 | 40 3/4 | 4100 |
123 | ABRXX | 0 | 0.49 | 5.11 | 5.27 | 21216 | |||
124 | ABS | 100 | 33 1/2 | 32 1/2 | 32 7/8 | 0 | |||
125 | ABSBX | 0 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0 |
126 | ABSI | 2000 | 7 3/4 | 7 3/4 | 8 | 7 3/4 | 7 1/2 | 8 1/2 | 20800 |
127 | ABSO | 60000 | 0.0200 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0300 | 67100 |
128 | ABT | 1000 | 40 3/8 | 40 7/8 | 41 | 40 1/8 | 40 1/8 | 40 1/2 | 17800 |
129 | ABTC | 500 | 15 | 14 3/4 | 15 | 14 1/2 | 14 1/2 | 15 | 14600 |
130 | ABTE | 200 | 7 | 6 7/8 | 7 1/4 | 6 7/8 | 7 | 7 1/4 | 94500 |
131 | ABTI | 4000 | 13 1/8 | 13 3/4 | 14 | 13 | 13 | 13 1/4 | 307800 |
132 | ABTS | 0 | 0 | ||||||
133 | ABTX | 6000 | 1 7/8 | 2 3/16 | 2 3/16 | 1 7/8 | 1 7/8 | 2 | 48700 |
134 | ABUBX | 0 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0 |
135 | ABUCX | 0 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0 |
136 | ABUSX | 0 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 8.45 | 0 |
137 | ABX | 12200 | 26 1/8 | 26 1/4 | 26 1/2 | 26 1/8 | 25 1/2 | 26 1/2 | 25200 |
138 | ABXXX | 0 | 0.33 | 3.89 | 3.59 | 5927 | |||
139 | ABY | 100 | 14 5/8 | 14 | 14 1/2 | 0 | |||
140 | ABYB | 1800 | 53.0000 | 0 | |||||
141 | ABYT | 2500 | 0.5000 | 0.5000 | 0.7500 | 0 | |||
142 | ABZ/WS | 0 | 5/8 | 1 1/8 | 0 | ||||
143 | AC | 500 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/4 | 22 3/4 | 500 |
144 | ACA | 1000 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 18 1/2 | 18 7/8 | 1000 |
145 | ACACX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 |
146 | ACAD | 1000 | 34 | 35 1/4 | 35 1/4 | 34 | 34 | 34 1/2 | 173200 |
147 | ACAI | 1500 | 10 5/16 | 10 5/8 | 10 3/4 | 10 1/4 | 10 1/4 | 10 1/2 | 68400 |
148 | ACAM | 100 | 14 | 13 3/4 | 14 | 13 3/4 | 13 3/4 | 14 | 1600 |
149 | ACAP | 0 | 0 | ||||||
150 | ACAPX | 0 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0 |
151 | ACAR | 300 | 7 7/8 | 7 | 7 7/8 | 7 | 7 | 7 7/8 | 14800 |
152 | ACAT | 600 | 13 1/8 | 13 3/8 | 13 3/8 | 13 1/8 | 13 1/8 | 13 3/8 | 33200 |
153 | ACAXX | 0 | 0.26 | 5.07 | 5.20 | 654 | |||
154 | ACApA | 400 | 17 3/4 | 17 3/4 | 17 7/8 | 17 3/4 | 2800 | ||
155 | ACB | 200 | 19 3/4 | 19 1/2 | 19 7/8 | 0 | |||
156 | ACBGX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0 |
157 | ACC | 1000 | 10 | 9 3/4 | 10 | 0 | |||
158 | ACCBX | 0 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 7.55 | 0 |
159 | ACCC | 1200 | 22 1/2 | 22 1/4 | 22 1/2 | 22 1/4 | 22 1/4 | 22 1/2 | 110100 |
160 | ACCDX | 0 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0 |
161 | ACCEX | 0 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0 |
162 | ACCI | 2000 | 0.0350 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0500 | 130300 |
163 | ACCO | 0 | 0 | ||||||
164 | ACCOB | 100 | 22 7/8 | 22 11/16 | 23 1/4 | 22 1/4 | 22 7/8 | 23 1/8 | 144700 |
165 | ACCP | 300 | 0.0500 | 0 | |||||
166 | ACCS | 500 | 42 1/2 | 39 1/2 | 43 1/4 | 39 1/2 | 42 1/2 | 43 1/4 | 388400 |
167 | ACCU | 0 | 0 | ||||||
168 | ACCUF | 1800 | 2 9/16 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 31800 |
169 | ACCX | 100 | 12 | 11 3/8 | 12 | 11 | 11 | 12 | 30300 |
170 | ACD | 1400 | 7 1/4 | 7 | 7 3/8 | 0 | |||
171 | ACDA | 0 | 0 | ||||||
172 | ACDAF | 0 | 0 | ||||||
173 | ACDG | 200 | 0.0100 | 0 | |||||
174 | ACE | 400 | 8 1/2 | 8 3/8 | 8 1/2 | 8 3/8 | 8 1/4 | 8 3/4 | 5300 |
175 | ACEFX | 0 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0 |
176 | ACEGX | 0 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 31.87 | 0 |
177 | ACEHX | 0 | 152.11 | 152.11 | 152.11 | 152.11 | 152.11 | 0 | |
178 | ACEIX | 0 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 6.66 | 0 |
179 | ACEL | 1000 | 4.6875 | 4.7500 | 5.0000 | 4.6250 | 4.6250 | 4.8125 | 53800 |
180 | ACEMX | 0 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0 |
181 | ACENX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 13.77 | 0 |
182 | ACEOX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0 |
183 | ACEPX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0 |
184 | ACEQX | 0 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0 |
185 | ACERX | 0 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0 |
186 | ACES | 2000 | 2 7/16 | 2 7/16 | 2 7/16 | 2 3/8 | 2 3/8 | 2 7/16 | 36500 |
187 | ACET | 300 | 15 1/4 | 15 1/4 | 16 | 0 | |||
188 | ACF | 300 | 12 3/8 | 12 3/4 | 13 1/8 | 0 | |||
189 | ACFF | 1700 | 1.0000 | 1.0000 | 1.5000 | 0 | |||
190 | ACFMX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.80 | 0 |
191 | ACFTX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0 |
192 | ACFWX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0 |
193 | ACG | 600 | 9 1/8 | 9 1/4 | 9 1/4 | 9 1/8 | 9 | 9 3/8 | 12500 |
194 | ACGAX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 13.40 | 0 |
195 | ACGBX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 |
196 | ACGCX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 |
197 | ACGFX | 0 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0 |
198 | ACGIX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 15.01 | 0 |
199 | ACGJX | 0 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0 |
200 | ACGKX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0 |
201 | ACGSX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
202 | ACGTX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 |
203 | ACGVX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 11.03 | 0 |
204 | ACH | 25000 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 25000 | ||
205 | ACHAX | 0 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0 |
206 | ACHBX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 15.87 | 0 |
207 | ACHCX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0 |
208 | ACHWX | 0 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0 |
209 | ACHYX | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 6.57 | 0 |
210 | ACHZX | 0 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0 |
211 | ACI | 17000 | 22 1/4 | 20 7/8 | 21 1/4 | 0 | |||
212 | ACIBX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 |
213 | ACIEX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0 |
214 | ACII | 700 | 1.7500 | 1.3750 | 1.7500 | 0 | |||
215 | ACINX | 0 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0 |
216 | ACK | 10000 | 61 1/4 | 61 3/4 | 62 1/4 | 0 | |||
217 | ACL | 200 | 37 5/8 | 39 | 39 1/2 | 0 | |||
218 | ACLE | 4000 | 2 3/8 | 2 3/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 7/8 | 6700 |
219 | ACLM | 500 | 1.0000 | 0 | |||||
220 | ACLV | 5000 | 13 3/4 | 13 1/2 | 13 3/4 | 0 | |||
221 | ACLXX | 0 | 0.66 | 3.74 | 3.38 | 2807 | |||
222 | ACLY | 25000 | 0.1250 | 0.1250 | 0.1400 | 0 | |||
223 | ACM.A | 0 | 0 | ||||||
224 | ACM.B | 0 | 0 | ||||||
225 | ACMBB | 10000 | 0.1250 | 0.0800 | 0.1250 | 0.0800 | 0.0800 | 0.1800 | 27800 |
226 | ACMD | 0 | 0 | ||||||
227 | ACME | 8300 | 14 7/8 | 14 3/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 27600 |
228 | ACMG | 300 | 0.0400 | 0.0450 | 0.0650 | 0 | |||
229 | ACMM | 1000 | 6 5/8 | 6 1/2 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 38000 |
230 | ACMT | 100 | 15.0000 | 15.0000 | 17.0000 | 0 | |||
231 | ACMTA | 1500 | 12 5/8 | 12 1/2 | 13 1/4 | 0 | |||
232 | ACMXX | 0 | 0.53 | 5.24 | 5.39 | 12553 | |||
233 | ACN | 300 | 12 3/8 | 12 1/2 | 12 3/4 | 12 3/8 | 12 1/8 | 12 5/8 | 2200 |
234 | ACNA | 0 | 0 | ||||||
235 | ACNAF | 1000 | 3 1/8 | 3 7/64 | 3 1/8 | 3 1/16 | 3 | 3 1/8 | 11900 |
236 | ACNB | 1000 | 18.5000 | 18.2500 | 19.5000 | 0 | |||
237 | ACNGF | 0 | 69 1/4 | 72 1/4 | 0 | ||||
238 | ACNS | 700 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 6 3/4 | 700 |
239 | ACNSC | 1500 | 6 1/2 | 6 1/2 | 7 1/4 | 0 | |||
240 | ACNSX | 0 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 14.74 | 0 |
241 | ACNT | 0 | 0 | ||||||
242 | ACNTF | 2500 | 20 3/4 | 21 1/2 | 21 1/2 | 20 | 20 3/4 | 21 1/4 | 66900 |
243 | ACNWF | 400 | 15 1/2 | 0 | |||||
244 | ACO | 100 | 29 5/8 | 29 3/8 | 30 | 0 | |||
245 | ACO.X | 0 | 0 | ||||||
246 | ACO.Y | 0 | 0 | ||||||
247 | ACOL | 3000 | 14 3/8 | 14 3/8 | 14 1/2 | 14 3/16 | 14 1/4 | 14 1/2 | 156300 |
248 | ACOM | 100 | 12 1/2 | 12 1/2 | 13 | 12 1/4 | 12 1/4 | 12 3/4 | 41900 |
249 | ACOO | 0 | 0 | ||||||
250 | ACP | 1000 | 8 5/8 | 0 | |||||
251 | ACPAX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.68 | 0 |
252 | ACPBX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 |
253 | ACPCX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 |
254 | ACPD | 0 | 0 | ||||||
255 | ACPI | 1000 | 5 3/16 | 5 1/8 | 5 1/2 | 0 | |||
256 | ACPp | 100 | 5 3/4 | 0 | |||||
257 | ACQG | 4000 | 0.0002 | 0 | |||||
258 | ACRBX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
259 | ACRCX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
260 | ACREX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.52 | 0 |
261 | ACRG | 100 | 1/2 | 5/8 | 5/8 | 1/2 | 1/2 | 5/8 | 4100 |
262 | ACRI | 700 | 5.8750 | 6.2500 | 6.2500 | 5.5000 | 5.5000 | 6.1250 | 3800 |
263 | ACRNX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0 |
264 | ACRO | 300 | 4 1/8 | 4 1/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 2300 |
265 | ACROU | 1000 | 5 9/16 | 5 1/2 | 5 3/4 | 0 | |||
266 | ACROW | 2000 | 1 1/2 | 1 3/8 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 4800 |
267 | ACROX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 |
268 | ACRS | 1300 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 6 | 11400 |
269 | ACRT | 400 | 1 3/4 | 1 15/16 | 1 15/16 | 1 3/4 | 1 3/4 | 1 15/16 | 900 |
270 | ACRXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.86 | 4.98 | 40570 |
271 | ACS | 900 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 900 | ||
272 | ACSA | 800 | 38 1/8 | 37 | 38 1/4 | 37 | 37 3/4 | 38 1/4 | 40100 |
273 | ACSD | 2000 | 0.0100 | 0 | |||||
274 | ACSI | 2400 | 2 | 2 | 2 1/32 | 2 | 2 | 2 1/8 | 34800 |
275 | ACSIW | 3000 | 7/16 | 7/16 | 1/2 | 7/16 | 7/16 | 19/32 | 20100 |
276 | ACSTX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 15.35 | 0 |
277 | ACSWX | 0 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0 |
278 | ACSXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.26 | 3.31 | 279 |
279 | ACSYX | 0 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0 |
280 | ACT | 700 | 16 7/8 | 18 3/8 | 18 3/4 | 0 | |||
281 | ACTC | 400 | 4 | 4 | 4 | 4 | 3 3/4 | 4 1/4 | 400 |
282 | ACTEL | 0 | 0 | ||||||
283 | ACTFX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 |
284 | ACTGX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 |
285 | ACTHX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.77 | 0 |
286 | ACTI | 200 | 4 7/8 | 4 7/16 | 4 7/8 | 4 7/16 | 4 7/16 | 4 7/8 | 2700 |
287 | ACTIW | 17600 | 21/32 | 5/8 | 1 | 0 | |||
288 | ACTL | 1000 | 11 3/8 | 11 11/16 | 11 3/4 | 11 1/4 | 11 1/4 | 11 1/2 | 80100 |
289 | ACTM | 300 | 11 | 11 | 11 | 10 3/4 | 10 3/4 | 11 | 36500 |
290 | ACTMX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.79 | 0 |
291 | ACTN | 1000 | 13 1/2 | 12 7/8 | 13 5/8 | 12 3/4 | 13 1/4 | 13 5/8 | 61200 |
292 | ACTR | 0 | 0 | ||||||
293 | ACTX | 9200 | 0.1250 | 0.1250 | 0.6250 | 0 | |||
294 | ACTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.54 | 3.60 | 854 |
295 | ACTYF | 4000 | 0.0300 | 0.0300 | 0.0550 | 0.0300 | 0.0300 | 0.0700 | 18700 |
296 | ACU | 100 | 3 5/8 | 0 | |||||
297 | ACU.A | 0 | 0 | ||||||
298 | ACUAX | 0 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 8.96 | 0 |
299 | ACUBX | 0 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0 |
300 | ACUCX | 0 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0 |
301 | ACV | 300 | 31 3/4 | 34 5/8 | 35 | 0 | |||
302 | ACV.A | 0 | 0 | ||||||
303 | ACV/A | 100 | 27 5/8 | 30 5/8 | 31 1/8 | 0 | |||
304 | ACVA | 0 | 0 | ||||||
305 | ACVBX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0 |
306 | ACVC | 100 | 25 3/4 | 24 1/4 | 25 3/4 | 24 1/4 | 24 1/4 | 25 3/4 | 3400 |
307 | ACVEX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 |
308 | ACVIX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 |
309 | ACVMX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 |
310 | ACVOX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 |
311 | ACVSX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 |
312 | ACVT | 0 | 0 | ||||||
313 | ACX | 200 | 15 3/8 | 15 5/8 | 15 5/8 | 15 3/8 | 15 3/8 | 15 5/8 | 900 |
314 | ACXM | 2500 | 26 3/4 | 26 1/2 | 27 | 26 1/2 | 26 1/2 | 27 | 104700 |
315 | ACXT | 400 | 16 1/2 | 16 | 16 1/2 | 0 | |||
316 | ACYT | 300 | 0.0312 | 0.0312 | 0.2400 | 0 | |||
317 | ACZ | 5000 | 5/8 | 9/16 | 5/8 | 9/16 | 8000 | ||
318 | ACZXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.70 | 4.81 | 3503 |
319 | AD | 1000 | 25 1/4 | 25 1/2 | 26 1/4 | 0 | |||
320 | ADA | 300 | 9 1/8 | 9 1/4 | 9 1/4 | 9 1/8 | 8 7/8 | 9 1/4 | 2700 |
321 | ADAAX | 0 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 15.62 | 0 |
322 | ADAC | 1000 | 12 3/16 | 11 5/8 | 12 1/4 | 11 5/8 | 12 | 12 1/4 | 65500 |
323 | ADAM | 200 | 5 3/4 | 5 1/2 | 6 | 5 1/2 | 5 5/8 | 6 | 99500 |
324 | ADAX | 7500 | 12 1/2 | 13 1/4 | 13 1/4 | 12 1/2 | 12 1/4 | 13 | 63100 |
325 | ADBAX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0 |
326 | ADBE | 1600 | 64 1/4 | 64 1/2 | 65 1/8 | 63 3/4 | 64 1/4 | 64 1/2 | 481000 |
327 | ADBI | 500 | 3.5000 | 0 | |||||
328 | ADBLX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 11.51 | 0 |
329 | ADC | 300 | 15 1/4 | 15 1/2 | 15 1/2 | 15 1/4 | 3400 | ||
330 | ADCFX | 0 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 13.99 | 0 |
331 | ADCM | 1000 | 0.6250 | 0.6875 | 0.7500 | 0.6250 | 0.5625 | 0.7187 | 7300 |
332 | ADCO | 300 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 1/4 | 1500 |
333 | ADCSX | 0 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0 |
334 | ADCT | 400 | 37 | 37 | 37 | 36 1/2 | 36 3/4 | 37 | 214900 |
335 | ADDM | 200 | 2.8125 | 2.8125 | 2.8750 | 2.8125 | 2.8125 | 3.0625 | 5400 |
336 | ADDMW | 2000 | 0.5625 | 0.3750 | 0.7500 | 0 | |||
337 | ADDR | 200 | 14 1/2 | 14 | 14 1/2 | 14 | 13 3/4 | 14 1/2 | 4300 |
338 | ADEC | 0 | 0 | ||||||
339 | ADEFX | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 15.26 | 0 |
340 | ADEGX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 |
341 | ADEN | 4400 | 1.0000 | 0.7500 | 1.2500 | 0 | |||
342 | ADEX | 200 | 14 1/4 | 15 | 15 | 13 3/4 | 13 3/4 | 14 1/4 | 78900 |
343 | ADF | 100 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 5/8 | 10 1/8 | 100 |
344 | ADFSX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 11.08 | 0 |
345 | ADGE | 4000 | 4 1/8 | 4 1/16 | 4 1/4 | 4 | 4 | 4 1/8 | 21600 |
346 | ADGI | 5000 | 0.2800 | 0.1900 | 0.2900 | 0.1900 | 0.2600 | 0.2800 | 1186100 |
347 | ADGIX | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0 |
348 | ADGRX | 0 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0 |
349 | ADGVX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 |
350 | ADHC | 100 | 42 | 42 3/4 | 42 3/4 | 42 | 42 | 43 | 43700 |
351 | ADHE | 0 | 0 | ||||||
352 | ADHYX | 0 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0 |
353 | ADI | 2000 | 35 1/2 | 34 3/4 | 35 1/2 | 34 3/4 | 34 5/8 | 34 7/8 | 3100 |
354 | ADIA | 0 | 0 | ||||||
355 | ADIAY | 9800 | 20 5/16 | 20 7/8 | 21 | 0 | |||
356 | ADIOX | 0 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 21.29 | 0 |
357 | ADK | 300 | 3 3/4 | 0 | |||||
358 | ADK.WA | 0 | 0 | ||||||
359 | ADK/WS/A | 500 | 1/4 | 0 | |||||
360 | ADK/WS/B | 500 | 3/16 | 0 | |||||
361 | ADLA | 0 | 0 | ||||||
362 | ADLAC | 100 | 6 1/2 | 6 7/8 | 7 | 6 1/2 | 6 1/2 | 7 | 30800 |
363 | ADLI | 100 | 9/16 | 5/8 | 3/4 | 9/16 | 9/16 | 11/16 | 63400 |
364 | ADLN | 0 | 0 | ||||||
365 | ADLP | 1000 | 1.1250 | 1.1875 | 1.1875 | 1.0000 | 1.0000 | 1.1250 | 6000 |
366 | ADLR | 500 | 0.1875 | 0.1875 | 0.2500 | 0.1875 | 0.1875 | 0.3750 | 20100 |
367 | ADLT | 2000 | 10 | 10 3/16 | 10 3/16 | 10 | 10 | 10 3/16 | 17100 |
368 | ADM | 300 | 18 | 18 | 18 | 18 | 17 3/4 | 18 1/8 | 1800 |
369 | ADMG | 1000 | 19/32 | 19/32 | 11/16 | 19/32 | 19/32 | 11/16 | 10900 |
370 | ADMR | 300 | 2 1/8 | 2 1/32 | 2 1/8 | 2 | 2 | 2 1/8 | 21500 |
371 | ADMS | 4700 | 9 9/16 | 9 1/2 | 9 3/4 | 9 1/4 | 9 3/8 | 9 3/4 | 49400 |
372 | ADMSX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 11.09 | 0 |
373 | ADMT | 2500 | 3/16 | 5/32 | 7/32 | 5/32 | 3/16 | 7/32 | 90700 |
374 | ADMXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.84 | 4.96 | 388 |
375 | ADN | 100 | 1 7/16 | 1 1/2 | 1 1/2 | 1 7/16 | 1 3/8 | 1 3/4 | 300 |
376 | ADNE | 0 | 0 | ||||||
377 | ADNEA | 100 | 1 3/8 | 1 1/2 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 1300 |
378 | ADNM | 9000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0200 | 9200 |
379 | ADNV | 50000 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0060 | 150000 |
380 | ADO/WS | 5000 | 2 1/4 | 1 7/8 | 2 3/8 | 0 | |||
381 | ADP | 200 | 20 3/4 | 23 1/2 | 23 7/8 | 0 | |||
382 | ADPS | 0 | 0 | ||||||
383 | ADPT | 1200 | 40 3/4 | 42 | 42 1/8 | 40 3/4 | 40 3/4 | 41 | 509200 |
384 | ADR | 0 | 466.55 | 464.60 | 466.60 | 464.29 | 0 | ||
385 | ADRE | 0 | 0 | ||||||
386 | ADRG | 100 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.5000 | 3200 |
387 | ADRGW | 100 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1250 | 300 |
388 | ADRI | 200 | 20.0000 | 0 | |||||
389 | ADRIX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 |
390 | ADRS | 2500 | 0.0100 | 0 | |||||
391 | ADS/WS | 0 | 1/32 | 1/8 | 0 | ||||
392 | ADSI | 2500 | 0.0010 | 0 | |||||
393 | ADSIX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 |
394 | ADSO | 200 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/4 | 5 3/8 | 5 1/2 | 40000 |
395 | ADSOW | 500 | 2 | 2 | 2 3/16 | 0 | |||
396 | ADSP | 1000 | 8 1/8 | 8 1/8 | 8 1/4 | 0 | |||
397 | ADSPU | 300 | 15 | 15 1/2 | 17 | 0 | |||
398 | ADSPW | 700 | 5 | 4 1/2 | 5 | 0 | |||
399 | ADSPX | 0 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0 |
400 | ADSS | 0 | 0 | ||||||
401 | ADST | 300 | 151.0000 | 150.0000 | 165.0000 | 0 | |||
402 | ADT | 2000 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 | 14 3/8 | 2500 |
403 | ADTC | 5000 | 2 5/8 | 2 1/2 | 2 7/8 | 2 3/8 | 2 3/8 | 2 7/8 | 47000 |
404 | ADTCW | 3000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 5/16 | 3000 |
405 | ADTI | 200 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
406 | ADTK | 5000 | 10 3/4 | 9 3/4 | 10 3/4 | 9 3/4 | 9 7/8 | 10 3/4 | 20200 |
407 | ADTN | 35000 | 52 1/4 | 49 3/4 | 53 3/4 | 49 1/4 | 53 | 53 1/4 | 211400 |
408 | ADTX | 39800 | 0.0300 | 0.0300 | 0.0700 | 0 | |||
409 | ADV | 1000 | 9 | 8 3/8 | 8 7/8 | 0 | |||
410 | ADVA | 2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.4375 | 2600 |
411 | ADVB | 20000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1250 | 21000 |
412 | ADVG | 200 | 17 1/2 | 18 | 18 1/2 | 0 | |||
413 | ADVI | 1000 | 0.8125 | 0.7500 | 0.8125 | 0.6875 | 0.6875 | 0.8750 | 103700 |
414 | ADVN | 0 | 0 | ||||||
415 | ADVNA | 100 | 39 1/2 | 39 1/2 | 40 | 39 1/2 | 39 1/2 | 39 3/4 | 104700 |
416 | ADVNB | 1100 | 37 3/4 | 37 1/2 | 38 1/4 | 37 1/4 | 37 1/2 | 38 | 145400 |
417 | ADVNZ | 1100 | 39 | 39 | 39 3/4 | 0 | |||
418 | ADVR | 42000 | 0.1200 | 0.1100 | 0.1200 | 0.1100 | 0.1150 | 0.1200 | 601400 |
419 | ADVS | 500 | 17 1/4 | 17 | 17 3/4 | 17 | 17 1/4 | 17 3/4 | 92500 |
420 | ADVT | 3500 | 2 3/16 | 2 3/8 | 2 7/16 | 2 1/8 | 2 1/8 | 2 1/4 | 50300 |
421 | ADW | 0 | 74.78 | 0.74 | 74.78 | 0.74 | 0 | ||
422 | ADX | 500 | 18 5/8 | 18 1/2 | 18 5/8 | 18 1/2 | 18 1/2 | 18 7/8 | 600 |
423 | ADYN | 0 | 0 | ||||||
424 | ADYNF | 2500 | 2 1/2 | 2 3/8 | 2 1/2 | 2 5/16 | 2 3/8 | 2 5/8 | 27900 |
425 | AE | 400 | 7 1/2 | 5 1/2 | 5 7/8 | 0 | |||
426 | AEAGX | 0 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0 |
427 | AEAXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.42 | 4.71 | 378 |
428 | AEBAX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 |
429 | AEBXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.94 | 4.21 | 678 |
430 | AEC | 1000 | 20 | 21 | 21 1/2 | 0 | |||
431 | AECI | 500 | 13 3/8 | 13 1/4 | 13 5/8 | 0 | |||
432 | AECO | 5800 | 0.6562 | 0.6562 | 0.6562 | 0.6562 | 0.5625 | 0.6562 | 5800 |
433 | AECp | 0 | 0 | ||||||
434 | AECpA | 400 | 24 7/8 | 24 1/2 | 24 7/8 | 24 1/2 | 900 | ||
435 | AED | 1800 | 17 1/2 | 0 | |||||
436 | AEDU | 200 | 0.2500 | 0.2500 | 0.5000 | 0 | |||
437 | AEF | 1000 | 9 7/8 | 9 3/4 | 10 1/8 | 0 | |||
438 | AEFAX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 |
439 | AEG | 400 | 33 1/4 | 43 1/2 | 44 | 0 | |||
440 | AEGGF | 10 | 83 | 83 | 84 | 0 | |||
441 | AEGI | 200 | 3.3750 | 3.0000 | 3.3750 | 0 | |||
442 | AEGIX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0 |
443 | AEGRX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0 |
444 | AEIAX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 |
445 | AEIC | 600 | 22 7/8 | 23 | 23 | 22 1/2 | 22 1/2 | 23 | 50300 |
446 | AEIGX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 |
447 | AEIIX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0 |
448 | AEIS | 5000 | 9 | 9 3/8 | 9 3/8 | 9 | 9 | 9 3/8 | 24300 |
449 | AEIXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.15 | 4.24 | 2438 |
450 | AEK | 200 | 64 1/8 | 0 | |||||
451 | AELN | 0 | 0 | ||||||
452 | AELNA | 10500 | 27 1/4 | 28 1/8 | 28 1/8 | 26 7/8 | 26 7/8 | 28 1/8 | 41100 |
453 | AEM | 500 | 12 1/2 | 12 1/2 | 12 7/8 | 0 | |||
454 | AEMGX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 |
455 | AEMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.67 | 5.83 | 837 |
456 | AEN | 100 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 1300 | ||
457 | AENC | 100 | 0.1800 | 0.1900 | 0.2000 | 0.1800 | 0.1800 | 0.1900 | 22100 |
458 | AENCP | 6500 | 1.5000 | 0 | |||||
459 | AENp | 100 | 40 1/2 | 0 | |||||
460 | AEOK | 1000 | 4 9/16 | 4 7/16 | 4 9/16 | 4 3/8 | 4 7/16 | 4 9/16 | 57100 |
461 | AEOS | 300 | 5 3/4 | 6 3/8 | 6 1/2 | 5 3/4 | 5 3/4 | 6 1/4 | 78700 |
462 | AEP | 300 | 40 | 40 | 40 | 40 | 39 7/8 | 40 1/4 | 300 |
463 | AEPGX | 0 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 24.52 | 1 |
464 | AEPI | 200 | 23 | 22 7/8 | 23 1/4 | 22 5/16 | 22 1/4 | 23 1/2 | 5000 |
465 | AEQIX | 0 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0 |
466 | AEQRX | 0 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 17.39 | 0 |
467 | AERI | 37000 | 0.0001 | 0 | |||||
468 | AERN | 1000 | 3 | 2 3/4 | 3 | 2 3/4 | 2 3/4 | 3 | 44900 |
469 | AERO | 1000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1200 | 1500 |
470 | AEROP | 8200 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.5000 | 8200 |
471 | AERS | 500 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/4 | 500 |
472 | AERT | 0 | 0 | ||||||
473 | AERTA | 5000 | 1 1/16 | 1 | 1 1/8 | 1 | 1 1/16 | 1 1/8 | 29000 |
474 | AERTZ | 1500 | 5/32 | 5/32 | 1/4 | 0 | |||
475 | AERXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.05 | 4.13 | 583 |
476 | AESC | 1600 | 21 1/4 | 21 1/2 | 21 1/2 | 21 | 21 1/4 | 21 1/2 | 74000 |
477 | AESGX | 0 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0 |
478 | AET | 200 | 70 3/8 | 71 | 71 | 70 3/8 | 70 1/4 | 70 3/4 | 3000 |
479 | AETAX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0 |
480 | AETBX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 |
481 | AETC | 300 | 11 7/8 | 11 7/8 | 11 7/8 | 11 5/8 | 11 5/8 | 11 7/8 | 47900 |
482 | AETFX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0 |
483 | AETG | 8000 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1100 | 0.1500 | 14000 |
484 | AETpA | 500 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 700 | ||
485 | AEW | 0 | 0 | ||||||
486 | AEWpC | 4860 | 100 3/8 | 0 | |||||
487 | AF | 700 | 11 1/8 | 11 1/8 | 11 1/2 | 0 | |||
488 | AFAP | 100 | 115.0000 | 110.0000 | 125.0000 | 0 | |||
489 | AFAS | 500 | 5 | 4 7/8 | 5 1/16 | 4 7/8 | 4 7/8 | 5 1/2 | 2000 |
490 | AFC | 500 | 27 1/2 | 26 7/8 | 27 1/2 | 0 | |||
491 | AFCB | 500 | 17 1/4 | 16 7/8 | 17 1/4 | 16 7/8 | 16 7/8 | 17 3/8 | 1600 |
492 | AFCC | 0 | 0 | ||||||
493 | AFCJ | 100 | 19.7500 | 0 | |||||
494 | AFCPX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 |
495 | AFCX | 100 | 14 | 12 3/4 | 14 1/4 | 12 3/4 | 13 3/4 | 14 1/8 | 65700 |
496 | AFE | 100 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 22 1/4 | 400 |
497 | AFEM | 3000 | 2.7500 | 2.8750 | 2.8750 | 2.5000 | 2.6875 | 2.8750 | 14600 |
498 | AFF | 2000 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 13 | 2000 |
499 | AFFF | 0 | 0 | ||||||
500 | AFFFZ | 1000 | 29 | 29 | 29 3/8 | 29 | 29 | 29 3/4 | 1400 |
501 | AFFN | 7000 | 0.0100 | 0 | |||||
502 | AFG | 300 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/4 | 30 5/8 | 300 |
503 | AFGL | 2500 | 2 3/4 | 2 3/4 | 2 13/16 | 2 5/8 | 2 5/8 | 2 3/4 | 40400 |
504 | AFGPX | 0 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0 |
505 | AFI/P | 10000 | 101 | 0 | |||||
506 | AFI/RPG | 300 | 10 1/2 | 0 | |||||
507 | AFIIX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 |
508 | AFIL | 200 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/2 | 33 1/2 | 35 1/2 | 200 |
509 | AFIRX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.18 | 0 |
510 | AFIpE | 100 | 8 3/4 | 0 | |||||
511 | AFIpF | 800 | 17 7/8 | 0 | |||||
512 | AFIpG | 100 | 10 1/2 | 10 1/2 | 11 | 0 | |||
513 | AFL | 400 | 42 5/8 | 42 5/8 | 42 5/8 | 42 5/8 | 42 3/8 | 42 3/4 | 400 |
514 | AFLCX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
515 | AFLX | 1300 | 27 1/8 | 27 1/4 | 27 1/4 | 27 1/8 | 26 3/4 | 27 1/4 | 8300 |
516 | AFLXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.17 | 4.26 | 982 |
517 | AFN | 500 | 1 1/4 | 0 | |||||
518 | AFP | 500 | 6 5/8 | 0 | |||||
519 | AFPC | 200 | 1 7/16 | 1 3/8 | 1 9/16 | 1 1/4 | 1 7/16 | 1 9/16 | 34900 |
520 | AFPF | 0 | 0 | ||||||
521 | AFPFZ | 1500 | 8 5/8 | 8 3/8 | 8 5/8 | 8 3/8 | 8 3/8 | 8 5/8 | 12700 |
522 | AFRIC | 0 | 0 | ||||||
523 | AFSF | 300 | 40.0000 | 0 | |||||
524 | AFTC | 5000 | 0.2000 | 0.2100 | 0.2187 | 0.2000 | 0.1800 | 0.2300 | 25200 |
525 | AFTEX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.81 | 0 |
526 | AFTRX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 |
527 | AFTXZ | 500 | 6 1/2 | 6 3/4 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 5700 |
528 | AFTY | 14500 | 5 5/8 | 5 3/4 | 5 7/8 | 5 1/4 | 5 1/4 | 5 5/8 | 122100 |
529 | AFWA | 100000 | 0.0312 | 0.0312 | 0.1562 | 0 | |||
530 | AFWY | 300 | 10 3/8 | 10 3/8 | 10 7/8 | 10 1/4 | 10 1/4 | 10 3/8 | 294200 |
531 | AG | 100 | 50 3/8 | 50 1/2 | 51 1/8 | 0 | |||
532 | AGAAX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.78 | 0 |
533 | AGABX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0 |
534 | AGAI | 500 | 15 1/4 | 15 1/2 | 16 1/4 | 15 | 15 1/4 | 15 3/4 | 9400 |
535 | AGAIX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.21 | 0 |
536 | AGAM | 6000 | 5 1/8 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/4 | 11500 |
537 | AGAMU | 3000 | 5 1/2 | 5 | 6 1/2 | 0 | |||
538 | AGAMW | 5000 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 1 | 7100 |
539 | AGBBX | 0 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0 |
540 | AGBFX | 0 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0 |
541 | AGBG | 1100 | 1 7/16 | 1 7/16 | 1 1/2 | 1 7/16 | 1 7/16 | 1 1/2 | 20600 |
542 | AGBIX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
543 | AGC | 15700 | 34 5/8 | 34 1/2 | 34 7/8 | 0 | |||
544 | AGCF | 0 | 0 | ||||||
545 | AGCFF | 0 | 0 | ||||||
546 | AGCH | 100 | 27 1/4 | 27 1/4 | 27 1/4 | 26 1/2 | 26 1/2 | 27 1/4 | 1400 |
547 | AGCpC | 7300 | 52 3/8 | 52 3/8 | 52 3/8 | 52 3/8 | 7300 | ||
548 | AGCpM | 2000 | 26 1/2 | 26 1/2 | 26 1/2 | 26 3/8 | 1800 | ||
549 | AGCpN | 700 | 25 7/8 | 25 5/8 | 25 7/8 | 25 5/8 | 8300 | ||
550 | AGDBX | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0 |
551 | AGDM | 2000 | 15/16 | 15/16 | 15/16 | 15/16 | 7/8 | 1 1/16 | 2000 |
552 | AGE | 400 | 23 3/8 | 23 5/8 | 23 5/8 | 23 3/8 | 23 1/8 | 23 5/8 | 700 |
553 | AGEFX | 0 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 2.91 | 0 |
554 | AGEL | 2300 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2187 | 1500 |
555 | AGEO | 200 | 0.3750 | 0.3750 | 0.7500 | 0 | |||
556 | AGF | 200 | 5 5/8 | 5 3/8 | 5 3/4 | 0 | |||
557 | AGGAX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 13.06 | 0 |
558 | AGGBX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 |
559 | AGGT | 0 | 0 | ||||||
560 | AGH | 200 | 4 | 4 5/8 | 5 | 0 | |||
561 | AGI | 300 | 4 7/16 | 4 3/8 | 4 7/16 | 4 3/8 | 3300 | ||
562 | AGIAX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 14.10 | 0 |
563 | AGIBX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0 |
564 | AGIFX | 0 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | 0 |
565 | AGII | 100 | 32 1/2 | 32 7/8 | 33 | 32 1/2 | 32 1/2 | 32 3/4 | 26900 |
566 | AGIXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.30 | 5.44 | 6004 |
567 | AGL | 1000 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/8 | 19 7/8 | 20 3/8 | 1100 |
568 | AGLAX | 0 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 8.82 | 0 |
569 | AGLBX | 0 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0 |
570 | AGLCM | 100 | 62.7500 | 0 | |||||
571 | AGLCX | 0 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 |
572 | AGLF | 100 | 6 3/4 | 6 3/8 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 5800 |
573 | AGLFW | 100 | 0.0312 | 0 | |||||
574 | AGMAX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.83 | 0 |
575 | AGMBX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 |
576 | AGMCX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 |
577 | AGMI | 0 | 0 | ||||||
578 | AGMIF | 300 | 41 13/16 | 41 3/4 | 42 1/8 | 41 3/4 | 41 3/4 | 42 | 130900 |
579 | AGMXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.15 | 5.29 | 24725 |
580 | AGN | 300 | 32 1/2 | 32 1/8 | 32 1/2 | 0 | |||
581 | AGNMX | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0 |
582 | AGNT | 500 | 1.5625 | 1.5000 | 1.5625 | 1.5000 | 1.5000 | 1.8125 | 1500 |
583 | AGNU | 1300 | 2 9/32 | 2 13/32 | 2 7/16 | 2 1/4 | 2 9/32 | 2 7/16 | 33400 |
584 | AGO | 0 | 6 1/4 | 7 | 0 | ||||
585 | AGOVX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 10.15 | 0 |
586 | AGP | 0 | 0 | ||||||
587 | AGPC | 2500 | 3/16 | 3/16 | 7/32 | 0 | |||
588 | AGPCE | 1000 | 1/8 | 5/32 | 3/16 | 1/8 | 1/8 | 5/32 | 93200 |
589 | AGPH | 300 | 35 1/4 | 35 1/4 | 35 3/4 | 34 3/4 | 35 1/4 | 35 3/4 | 166000 |
590 | AGPT | 1300 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0600 | 1300 |
591 | AGR | 300 | 17 | 19 3/4 | 20 3/8 | 0 | |||
592 | AGR.A | 0 | 0 | ||||||
593 | AGR.B | 0 | 0 | ||||||
594 | AGRCX | 0 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0 |
595 | AGRE | 0 | 0 | ||||||
596 | AGREA | 1600 | 27 3/8 | 27 1/2 | 27 3/4 | 27 1/4 | 27 3/8 | 27 5/8 | 409900 |
597 | AGRFX | 0 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 31.51 | 0 |
598 | AGRI | 200 | 1 3/8 | 1 5/16 | 1 3/8 | 1 5/16 | 1 13/32 | 1 1/2 | 6800 |
599 | AGRM | 400 | 0.0625 | 0.0625 | 0.5000 | 0 | |||
600 | AGRN | 0 | 0 | ||||||
601 | AGRO | 400 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 3 | 5300 |
602 | AGROX | 0 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0 |
603 | AGRP | 0 | 0 | ||||||
604 | AGRPA | 200 | 19 3/4 | 20 | 20 | 19 | 18 | 19 3/4 | 800 |
605 | AGRPB | 1000 | 18 1/4 | 20 | 20 | 18 1/4 | 18 | 19 1/2 | 6700 |
606 | AGRS | 20000 | 0.0700 | 0.0400 | 0.0700 | 0.0400 | 0.0400 | 0.0937 | 26000 |
607 | AGRXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.74 | 4.85 | 29209 |
608 | AGS | 12000 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 5/64 | 12000 |
609 | AGSLX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 |
610 | AGSV | 300 | 8 3/8 | 8 3/4 | 8 3/4 | 8 3/8 | 8 3/8 | 8 3/4 | 2700 |
611 | AGSVG | 18 | 106 5/8 | 106 | 110 | 0 | |||
612 | AGSXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.07 | 5.19 | 5104 |
613 | AGT | 300 | 8 3/4 | 8 5/8 | 9 | 0 | |||
614 | AGTC | 10000 | 0.5000 | 0.3125 | 0.5625 | 0 | |||
615 | AGTHX | 0 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 32.37 | 0 |
616 | AGTI | 4000 | 0.2600 | 0.2400 | 0.2600 | 0.2400 | 0.2400 | 0.2600 | 56600 |
617 | AGTP | 2700 | 2.1875 | 2.1875 | 2.1875 | 2.0000 | 2.0000 | 2.1875 | 10700 |
618 | AGTT | 2500 | 0.1875 | 0.2187 | 0.2500 | 0.1875 | 0.1875 | 0.4062 | 17500 |
619 | AGTTU | 2500 | 1.0000 | 0.8750 | 1.7500 | 0 | |||
620 | AGU | 0 | 0 | ||||||
621 | AGUS | 0 | 0 | ||||||
622 | AGVBX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0 |
623 | AGVS | 600 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.6250 | 7900 |
624 | AGWBX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0 |
625 | AGWFX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.76 | 0 |
626 | AHA | 2500 | 14 | 14 | 14 | 14 | 2500 | ||
627 | AHAIA | 500 | 1.5000 | 0.7500 | 3.0000 | 0 | |||
628 | AHBPX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0 |
629 | AHC | 600 | 52 | 52 | 52 | 52 | 52 | 52 3/8 | 600 |
630 | AHCC | 1000 | 18 1/4 | 18 | 18 1/4 | 18 | 18 | 18 1/2 | 1200 |
631 | AHCI | 2000 | 0 | ||||||
632 | AHDEX | 0 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0 |
633 | AHE | 100 | 20 7/8 | 20 7/8 | 21 1/4 | 0 | |||
634 | AHEGX | 0 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0 |
635 | AHEPZ | 100 | 16 | 16 | 16 | 15 1/4 | 15 | 16 | 1500 |
636 | AHERX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0 |
637 | AHFMX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 |
638 | AHGP | 20000 | 0.0100 | 0.0010 | 0.0400 | 0 | |||
639 | AHIS | 1000 | 6 1/4 | 6 1/2 | 6 1/2 | 6 | 6 1/8 | 6 1/2 | 336100 |
640 | AHITX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 15.17 | 0 |
641 | AHL | 100 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 100 | ||
642 | AHLFX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 |
643 | AHLT | 4000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.3750 | 11600 |
644 | AHM | 100 | 26 1/2 | 26 1/4 | 26 5/8 | 0 | |||
645 | AHMC | 0 | 0 | ||||||
646 | AHMN | 0 | 0 | ||||||
647 | AHMNY | 0 | 0 | ||||||
648 | AHMpB | 500 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 500 | ||
649 | AHMpC | 100 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 100 | ||
650 | AHMpD | 500 | 59 1/8 | 0 | |||||
651 | AHNT | 600 | 15/16 | 3/4 | 15/16 | 3/4 | 3/4 | 15/16 | 30200 |
652 | AHO | 100 | 40 3/4 | 40 1/4 | 41 | 0 | |||
653 | AHOM | 1000 | 28 7/8 | 29 | 29 1/4 | 28 1/2 | 28 1/2 | 29 1/4 | 41600 |
654 | AHP | 300 | 95 1/8 | 95 3/8 | 95 3/8 | 94 5/8 | 95 | 95 3/8 | 1600 |
655 | AHPI | 1000 | 16 | 16 1/2 | 16 1/2 | 16 | 16 | 16 1/4 | 35300 |
656 | AHPp | 100 | 689 | 810 | 910 | 0 | |||
657 | AHR | 300 | 3 1/8 | 2 7/8 | 3 7/8 | 0 | |||
658 | AHRC | 1000 | 1.1250 | 1.1250 | 1.1250 | 1.0000 | 0.8750 | 1.3750 | 7000 |
659 | AHS/WS | 0 | 1/32 | 1/8 | 0 | ||||
660 | AHSC | 0 | 0 | ||||||
661 | AHSCL | 85000 | 0.0010 | 0 | |||||
662 | AHSI | 1000 | 0.1250 | 0.1250 | 0.2500 | 0.1250 | 0.1250 | 0.4375 | 33500 |
663 | AHT | 600 | 1 7/8 | 2 | 2 1/16 | 1 7/8 | 6100 | ||
664 | AHTS | 2000 | 0.2500 | 0.2812 | 0.3750 | 0.2500 | 0.2500 | 0.3750 | 10000 |
665 | AHTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.70 | 3.77 | 1170 |
666 | AHYBX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0 |
667 | AHYD | 300 | 0.0100 | 0 | |||||
668 | AI | 1000 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 1400 | ||
669 | AIA | 100 | 3 1/4 | 3 1/4 | 3 5/8 | 0 | |||
670 | AIB | 500 | 34 3/4 | 31 7/8 | 32 5/8 | 0 | |||
671 | AIBAX | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 14.40 | 0 |
672 | AIBCX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 |
673 | AIBK | 8400 | 0.1000 | 0 | |||||
674 | AIBp | 300 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 27 1/2 | 28 1/4 | 600 |
675 | AIC | 800 | 2 3/4 | 2 5/8 | 3 | 0 | |||
676 | AICO | 0 | 0 | ||||||
677 | AICrwa | 0 | 0 | ||||||
678 | AICwr | 0 | 0 | ||||||
679 | AID/WS | 0 | 3/8 | 3/4 | 0 | ||||
680 | AIDA | 2200 | 3 3/4 | 3 15/16 | 3 15/16 | 3 3/4 | 3 3/4 | 4 | 11100 |
681 | AIDAW | 500 | 1/2 | 15/32 | 9/16 | 0 | |||
682 | AIE/U | 0 | 10 1/4 | 12 1/4 | 0 | ||||
683 | AIE/WS | 0 | 3 | 4 | 0 | ||||
684 | AIEBX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 |
685 | AIF | 200 | 15 3/8 | 14 7/8 | 15 1/4 | 0 | |||
686 | AIFAX | 0 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 7.98 | 0 |
687 | AIFC | 1000 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 5/8 | 10 7/8 | 1000 |
688 | AIFIX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 |
689 | AIFS | 5000 | 0.8750 | 0.7812 | 0.8750 | 0.7500 | 0.6562 | 1.0000 | 11000 |
690 | AIG | 100 | 93 5/8 | 93 1/8 | 93 5/8 | 93 1/8 | 93 1/2 | 94 | 400 |
691 | AII | 200 | 14 1/8 | 14 3/8 | 14 3/4 | 0 | |||
692 | AIIEX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 14.50 | 0 |
693 | AIJ | 600 | 13 | 13 1/8 | 13 1/8 | 13 | 2100 | ||
694 | AIK | 200 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 200 | ||
695 | AILA | 500 | 0.2187 | 0.2187 | 0.2500 | 0.2187 | 0.2187 | 0.3125 | 9000 |
696 | AILP | 5000 | 1 21/32 | 1 5/8 | 1 11/16 | 1 9/16 | 1 21/32 | 1 11/16 | 83600 |
697 | AILY | 300 | 17.1250 | 0 | |||||
698 | AIM | 200 | 1 11/16 | 0 | |||||
699 | AIME | 700 | 5.2500 | 5.2500 | 6.0000 | 0 | |||
700 | AIMM | 900 | 11 1/4 | 12 3/8 | 12 1/2 | 11 | 11 1/4 | 11 1/2 | 341200 |
701 | AIMXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.65 | 4.75 | 2594 |
702 | AIN | 29700 | 18 7/8 | 18 1/2 | 19 1/4 | 0 | |||
703 | AIND | 100 | 17 3/8 | 17 5/8 | 17 7/8 | 17 3/8 | 17 3/8 | 17 7/8 | 88500 |
704 | AINI | 1500 | 2.7500 | 2.7500 | 3.0000 | 2.7500 | 2.7500 | 3.2500 | 7000 |
705 | AINIX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 |
706 | AINN | 100 | 12 1/2 | 13 | 13 | 12 1/2 | 12 1/2 | 13 | 18000 |
707 | AIP | 300 | 43 1/2 | 43 1/2 | 43 1/2 | 43 1/2 | 300 | ||
708 | AIPN | 100 | 5/8 | 5/8 | 11/16 | 5/8 | 5/8 | 11/16 | 122100 |
709 | AIPNW | 20000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 5/32 | 38000 |
710 | AIR | 200 | 20 3/4 | 20 3/4 | 21 1/8 | 0 | |||
711 | AIRB | 0 | 0 | ||||||
712 | AIRBY | 0 | 0 | ||||||
713 | AIREW | 2000 | 1/64 | 1/16 | 1/4 | 0 | |||
714 | AIRM | 1000 | 3 3/8 | 3 1/8 | 3 3/8 | 2 31/32 | 3 1/8 | 3 3/8 | 92300 |
715 | AIRP | 2000 | 0.2050 | 0.1562 | 0.2050 | 0.1562 | 0.1562 | 0.2812 | 14400 |
716 | AIRR | 2300 | 0.5625 | 0.4375 | 0.7500 | 0 | |||
717 | AIRT | 100 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 3 3/4 | 4 1/8 | 100 |
718 | AIS/A | 500 | 5 1/4 | 5 1/4 | 5 3/8 | 5 1/4 | 3300 | ||
719 | AIS/WS | 2500 | 1/4 | 1/4 | 1/4 | 1/4 | 2500 | ||
720 | AISA | 0 | 0 | ||||||
721 | AISF | 0 | 0 | ||||||
722 | AISI | 2200 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0900 | 15600 |
723 | AISX | 0 | 0 | ||||||
724 | AIT | 100 | 58 1/2 | 58 1/8 | 58 1/2 | 58 1/8 | 58 1/2 | 59 1/8 | 6100 |
725 | AITFX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 11.03 | 0 |
726 | AITGX | 0 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0 |
727 | AITI | 147000 | 0.0001 | 0 | |||||
728 | AIUS | 500 | 1.1875 | 1.1250 | 1.5000 | 0 | |||
729 | AIV | 2700 | 19 3/4 | 19 3/4 | 19 3/4 | 19 1/2 | 15800 | ||
730 | AIVSX | 0 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 22.86 | 0 |
731 | AIX | 200 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/4 | 4 1/8 | 200 |
732 | AIXXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.67 | 4.78 | 1938 |
733 | AIZ | 100 | 18 3/4 | 18 1/4 | 18 3/4 | 0 | |||
734 | AJAY | 6000 | 3/8 | 3/8 | 13/32 | 3/8 | 3/8 | 7/16 | 139000 |
735 | AJAYP | 1000 | 6 3/8 | 7 | 7 | 6 3/8 | 5 7/8 | 6 5/8 | 2700 |
736 | AJAYU | 500 | 2 3/4 | 2 | 2 3/4 | 0 | |||
737 | AJAYW | 5000 | 3/32 | 3/32 | 3/32 | 3/32 | 1/16 | 1/8 | 12500 |
738 | AJG | 100 | 37 1/4 | 37 1/4 | 37 1/4 | 37 1/4 | 400 | ||
739 | AJL | 200 | 20 | 20 3/8 | 21 1/8 | 0 | |||
740 | AJP | 200 | 19 1/2 | 0 | |||||
741 | AJRL | 1000 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1000 | ||
742 | AK | 1000 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 1000 | ||
743 | AKGXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.49 | 5.64 | 9859 |
744 | AKLM | 1000 | 12 1/2 | 12 3/4 | 12 7/8 | 12 3/8 | 12 3/8 | 12 5/8 | 576200 |
745 | AKMXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.59 | 5.75 | 2594 |
746 | AKO | 25000 | 34 5/8 | 36 3/8 | 37 3/8 | 0 | |||
747 | AKP | 0 | 0 | ||||||
748 | AKPp | 600 | 25 3/4 | 0 | |||||
749 | AKR.A | 0 | 0 | ||||||
750 | AKRA | 0 | 0 | ||||||
751 | AKRN | 2800 | 2 3/8 | 2 23/64 | 2 7/16 | 2 3/16 | 2 1/4 | 2 3/8 | 15300 |
752 | AKS | 300 | 32 1/2 | 32 1/4 | 33 1/4 | 0 | |||
753 | AKSE | 0 | 0 | ||||||
754 | AKSEF | 1000 | 2 3/4 | 3 | 3 1/8 | 2 3/4 | 2 3/4 | 2 7/8 | 441800 |
755 | AKSp | 5000 | 32 1/4 | 0 | |||||
756 | AKT.A | 0 | 0 | ||||||
757 | AKT.B | 0 | 0 | ||||||
758 | AKTXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 5.11 | 5.24 | 2821 |
759 | AKXXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.28 | 4.37 | 710 |
760 | AKZO | 0 | 0 | ||||||
761 | AKZOY | 200 | 58 1/2 | 58 | 58 5/8 | 58 | 58 1/4 | 58 1/2 | 50200 |
762 | AL | 200 | 30 3/8 | 30 3/8 | 30 3/8 | 30 3/8 | 30 | 30 3/8 | 200 |
763 | ALA | 100 | 17 | 17 | 17 | 17 | 17 1/8 | 17 1/2 | 100 |
764 | ALAB | 200 | 13 7/8 | 14 | 14 | 13 7/8 | 13 1/2 | 14 | 400 |
765 | ALAC | 0 | 0 | ||||||
766 | ALAN | 4000 | 2 3/16 | 2 3/32 | 2 1/4 | 2 3/32 | 2 1/8 | 2 1/4 | 126700 |
767 | ALB | 300 | 18 | 18 | 18 | 18 | 17 7/8 | 18 3/8 | 1300 |
768 | ALBC | 100 | 17 | 16 1/2 | 18 | 0 | |||
769 | ALBEF | 0 | 0 | ||||||
770 | ALBK | 100 | 29 3/4 | 29 1/2 | 29 3/4 | 29 1/2 | 29 1/2 | 29 3/4 | 2000 |
771 | ALBM | 1000 | 0.1875 | 0.2000 | 0.2031 | 0.1875 | 0.1875 | 0.2500 | 36300 |
772 | ALBML | 300 | 0.0200 | 0.0010 | 0.1000 | 0 | |||
773 | ALBR | 600 | 0.3906 | 0.3750 | 0.5625 | 0 | |||
774 | ALCAX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.24 | 0 |
775 | ALCBX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 |
776 | ALCC | 200 | 19 | 18 3/4 | 19 1/4 | 18 3/4 | 19 | 19 1/4 | 33200 |
777 | ALCD | 200 | 22 1/4 | 22 1/4 | 23 1/2 | 22 | 22 | 23 1/2 | 3900 |
778 | ALCI | 700 | 8 | 8 | 9 1/4 | 0 | |||
779 | ALCL | 300 | 12 7/8 | 12 7/8 | 13 1/4 | 12 1/4 | 12 5/8 | 13 1/4 | 13000 |
780 | ALCM | 100 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 9/16 | 1000 |
781 | ALCO | 300 | 26 1/4 | 26 1/4 | 26 1/4 | 25 7/8 | 25 1/2 | 26 1/4 | 2600 |
782 | ALCPX | 0 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 17.93 | 0 |
783 | ALD | 1600 | 48 1/8 | 48 1/8 | 48 1/8 | 48 1/8 | 47 5/8 | 48 3/8 | 1600 |
784 | ALDA | 5000 | 4 1/2 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 4 5/8 | 207400 |
785 | ALDCY | 0 | 0 | ||||||
786 | ALDD | 600 | 2.0000 | 0 | |||||
787 | ALDN | 0 | 0 | ||||||
788 | ALDNF | 3000 | 9 5/8 | 9 3/8 | 9 5/8 | 9 | 9 3/8 | 9 5/8 | 47300 |
789 | ALDV | 4500 | 3 35/64 | 3 1/2 | 4 | 3 1/2 | 3 1/2 | 4 | 20500 |
790 | ALEGX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0 |
791 | ALEI | 600 | 0.2800 | 0.2500 | 0.2800 | 0.2500 | 1200 | ||
792 | ALET | 600 | 2 3/8 | 2 1/4 | 2 1/2 | 2 1/4 | 2 1/4 | 2 1/2 | 6900 |
793 | ALEX | 600 | 23 1/4 | 23 | 23 1/4 | 23 | 23 | 23 1/4 | 25000 |
794 | ALF | 1000 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 1000 | ||
795 | ALFA | 500 | 14 1/4 | 12 1/2 | 14 1/4 | 12 1/2 | 13 3/4 | 14 1/4 | 70700 |
796 | ALFC | 100 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 16 3/4 | 17 1/2 | 100 |
797 | ALFE | 10000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 10000 | ||
798 | ALG | 1700 | 17 7/16 | 0 | |||||
799 | ALGBX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0 |
800 | ALGI | 300 | 11 1/4 | 10 3/4 | 12 1/2 | 0 | |||
801 | ALGR | 10000 | 35 3/4 | 35 3/4 | 35 3/4 | 35 | 35 | 36 | 27000 |
802 | ALGSF | 2000 | 3 3/8 | 3 1/4 | 3 1/2 | 3 1/4 | 3 3/8 | 3 1/2 | 20100 |
803 | ALGY | 1000 | 1.2500 | 0 | |||||
804 | ALH/WS | 0 | 1/8 | 1/2 | 0 | ||||
805 | ALHC | 0 | 0 | ||||||
806 | ALHCP | 200 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 23 1/2 | 23 5/8 | 1200 |
807 | ALHY | 200 | 4 | 4 | 4 1/8 | 4 | 4 | 4 3/4 | 13700 |
808 | ALHYW | 500 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 1/4 | 1700 |
809 | ALIBX | 0 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0 |
810 | ALICX | 0 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0 |
811 | ALIFX | 0 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 17.86 | 0 |
812 | ALII | 500 | 17 1/4 | 17 3/4 | 17 3/4 | 16 1/2 | 16 3/4 | 17 1/4 | 26900 |
813 | ALK | 500 | 17 1/8 | 16 3/8 | 16 7/8 | 0 | |||
814 | ALKS | 2200 | 8 | 8 1/8 | 8 5/8 | 7 13/16 | 7 3/4 | 8 | 97300 |
815 | ALL | 300 | 41 1/2 | 41 | 41 1/2 | 41 | 41 3/8 | 41 7/8 | 500 |
816 | ALLA | 700 | 5 1/8 | 5 1/8 | 5 5/16 | 5 1/8 | 5 1/8 | 5 5/16 | 49000 |
817 | ALLC | 500 | 13 5/8 | 13 5/8 | 13 7/8 | 13 5/8 | 13 5/8 | 14 1/8 | 8900 |
818 | ALLD | 0 | 0 | ||||||
819 | ALLE | 100 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/4 | 13 1/4 | 100 |
820 | ALLG | 300 | 9 1/4 | 9 1/4 | 10 1/4 | 0 | |||
821 | ALLP | 1000 | 14 | 13 7/8 | 14 1/8 | 13 7/8 | 13 7/8 | 14 1/8 | 144900 |
822 | ALLXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.56 | 3.62 | 12600 |
823 | ALLY | 200 | 2 7/8 | 3 | 3 1/8 | 2 3/4 | 2 7/8 | 3 1/8 | 131000 |
824 | ALM | 1000 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/4 | 10 5/8 | 1000 |
825 | ALMBX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0 |
826 | ALMCX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0 |
827 | ALMI | 100 | 15/16 | 1 | 1 1/16 | 15/16 | 15/16 | 1 | 53300 |
828 | ALMIW | 2000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 7/32 | 2000 |
829 | ALMR | 2800 | 1 1/8 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/8 | 1 3/16 | 50800 |
830 | ALMRW | 4500 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/16 | 4500 |
831 | ALMSX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 9.11 | 0 |
832 | ALMXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.08 | 4.17 | 2151 |
833 | ALN | 4000 | 22 1/4 | 22 | 22 1/2 | 0 | |||
834 | ALNBX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 |
835 | ALNCX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 |
836 | ALNI | 4000 | 0.0200 | 0.0200 | 0.1500 | 0 | |||
837 | ALNK | 3000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 3/4 | 6000 |
838 | ALNT | 0 | 0 | ||||||
839 | ALNYX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 10.28 | 0 |
840 | ALO | 100 | 24 1/8 | 25 5/8 | 26 3/4 | 0 | |||
841 | ALO.W | 0 | 0 | ||||||
842 | ALO/WS | 200 | 7 5/8 | 0 | |||||
843 | ALOG | 1300 | 17 1/2 | 17 3/4 | 18 | 17 1/2 | 17 1/2 | 18 1/2 | 10800 |
844 | ALOK | 0 | 0 | ||||||
845 | ALOT | 400 | 9 15/16 | 9 1/4 | 10 1/8 | 9 1/4 | 9 1/4 | 10 1/8 | 13600 |
846 | ALP | 0 | 0 | ||||||
847 | ALPAY | 0 | 0 | ||||||
848 | ALPS | 300 | 23/32 | 13/16 | 29/32 | 11/16 | 23/32 | 25/32 | 113400 |
849 | ALPVN | 100 | 68.8500 | 0 | |||||
850 | ALPWM | 100 | 99.5000 | 0 | |||||
851 | ALPWO | 100 | 90.4000 | 0 | |||||
852 | ALPpA | 100 | 25 1/4 | 0 | |||||
853 | ALPpB | 100 | 23 3/4 | 0 | |||||
854 | ALPpC | 5000 | 24 5/8 | 0 | |||||
855 | ALPpD | 200 | 20 3/4 | 0 | |||||
856 | ALPpH | 1200 | 25 1/4 | 0 | |||||
857 | ALQT | 1000 | 3 3/16 | 3 1/8 | 3 3/16 | 0 | |||
858 | ALQTW | 1000 | 5/8 | 1/2 | 5/8 | 0 | |||
859 | ALR | 3000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 4000 | ||
860 | ALRC | 100 | 28 1/2 | 29 3/4 | 29 3/4 | 28 1/2 | 28 1/2 | 29 1/4 | 64600 |
861 | ALRIZ | 5000 | 17 1/4 | 17 1/2 | 17 1/2 | 16 7/8 | 16 3/4 | 17 1/4 | 25200 |
862 | ALRM | 500 | 10 3/8 | 10 1/4 | 10 3/8 | 10 1/8 | 10 1/8 | 10 3/8 | 38800 |
863 | ALRN | 1000 | 29 | 28 1/4 | 30 | 28 1/4 | 29 | 29 3/4 | 74200 |
864 | ALRT | 500 | 9 1/4 | 9 1/4 | 9 5/8 | 9 | 9 | 9 1/4 | 151200 |
865 | ALRZ | 0 | 0 | ||||||
866 | ALRZV | 0 | 0 | ||||||
867 | ALS | 200 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 17 7/8 | 18 3/8 | 300 |
868 | ALSC | 100 | 14 | 14 1/4 | 14 1/2 | 13 1/2 | 13 3/4 | 14 1/4 | 604000 |
869 | ALSCX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 |
870 | ALSM | 3500 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1250 | 0.3125 | 3500 |
871 | ALST | 100 | 23.5000 | 24.0000 | 24.0000 | 23.5000 | 23.5000 | 25.5000 | 2400 |
872 | ALT | 100 | 9 1/8 | 0 | |||||
873 | ALT.W | 0 | 0 | ||||||
874 | ALT/WS | 3000 | 3/64 | 0 | |||||
875 | ALTA | 2000 | 1 17/32 | 1 1/2 | 1 5/8 | 1 1/2 | 1 1/2 | 1 9/16 | 85700 |
876 | ALTBX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 |
877 | ALTC | 1000 | 57 | 58 7/8 | 58 7/8 | 57 | 56 1/2 | 57 1/2 | 33800 |
878 | ALTD | 1000 | 5 3/4 | 5 3/4 | 6 | 0 | |||
879 | ALTEM | 300 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | 300 | ||
880 | ALTEN | 200 | 16.7500 | 0 | |||||
881 | ALTEP | 100 | 18.2500 | 0 | |||||
882 | ALTFX | 0 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | 43.93 | 0 |
883 | ALTHX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.17 | 0 |
884 | ALTI | 0 | 0 | ||||||
885 | ALTN | 1000 | 14 | 14 1/4 | 14 3/8 | 12 1/2 | 13 3/4 | 14 1/4 | 329500 |
886 | ALTR | 900 | 52 1/16 | 53 | 53 1/8 | 51 7/8 | 52 | 52 1/4 | 473100 |
887 | ALTX | 500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0800 | 4600 |
888 | ALU | 300 | 6 | 6 | 6 | 6 | 2500 | ||
889 | ALW | 100 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 5/8 | 5 | 2700 |
890 | ALWS | 200 | 1.0000 | 1.3125 | 1.4375 | 1.0000 | 1.0000 | 1.4375 | 7700 |
891 | ALX | 1000 | 61 1/2 | 68 3/4 | 69 7/8 | 0 | |||
892 | ALYD | 500 | 1.6250 | 1.3750 | 1.8750 | 0 | |||
893 | AM | 200 | 7 1/2 | 5 7/8 | 6 5/16 | 0 | |||
894 | AM.W | 0 | 0 | ||||||
895 | AM/WS | 200 | 1/16 | 0 | |||||
896 | AMA | 1000 | 3 | 3 1/8 | 3 1/8 | 2 15/16 | 4500 | ||
897 | AMAC | 100 | 2 1/4 | 2 7/16 | 2 7/16 | 2 1/4 | 2 1/4 | 2 7/16 | 14100 |
898 | AMACW | 2500 | 0.1875 | 0.1875 | 0.4375 | 0 | |||
899 | AMAGX | 0 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0 |
900 | AMANX | 0 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0 |
901 | AMAT | 1500 | 42 | 42 5/8 | 43 | 41 1/2 | 41 3/4 | 42 | 1174600 |
902 | AMAp | 500 | 9 7/8 | 0 | |||||
903 | AMB | 100 | 45 | 44 5/8 | 45 | 44 5/8 | 44 3/4 | 45 1/8 | 2200 |
904 | AMBBX | 0 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0 |
905 | AMBC | 2300 | 22 1/2 | 21 | 23 1/2 | 0 | |||
906 | AMBDX | 0 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 8.71 | 0 |
907 | AMBE | 0 | 0 | ||||||
908 | AMBF | 1000 | 1.0000 | 0.7500 | 1.0625 | 0 | |||
909 | AMBI | 200 | 3 11/16 | 3 13/16 | 3 13/16 | 3 7/16 | 3 3/8 | 3 11/16 | 35200 |
910 | AMBIW | 200 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 1 1/16 | 200 |
911 | AMBK | 100 | 32 1/4 | 30 1/2 | 32 1/4 | 30 1/2 | 30 1/2 | 32 1/4 | 400 |
912 | AMBLX | 0 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 20.10 | 0 |
913 | AMBR | 1000 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 | 8 1/2 | 1000 |
914 | AMBY | 8000 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0475 | 0.0600 | 28000 |
915 | AMBpA | 100 | 134 1/4 | 0 | |||||
916 | AMC | 100 | 5/32 | 1/8 | 1/4 | 0 | |||
917 | AMCCQ | 0 | 0 | ||||||
918 | AMCE | 2600 | 2 | 2 | 2 | 2 | 1 15/16 | 2 1/8 | 3100 |
919 | AMCGX | 0 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0 |
920 | AMCH | 10000 | 0.0010 | 0 | |||||
921 | AMCI | 1000 | 0.8125 | 0.8125 | 0.8750 | 0.8125 | 0.8125 | 0.8750 | 11500 |
922 | AMCN | 1000 | 6 | 6 | 6 | 6 | 6 | 6 5/8 | 1000 |
923 | AMCPX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 14.46 | 0 |
924 | AMCR | 0 | 0 | ||||||
925 | AMCRY | 800 | 28 1/4 | 28 5/8 | 28 5/8 | 28 1/4 | 28 1/4 | 28 5/8 | 1600 |
926 | AMCS | 1000 | 15 3/4 | 15 1/4 | 15 3/4 | 15 1/8 | 15 5/8 | 15 3/4 | 151100 |
927 | AMCT | 3000 | 0.3125 | 0.2500 | 0.3125 | 0.2500 | 0.2500 | 0.3125 | 8000 |
928 | AMCTX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 11.54 | 0 |
929 | AMCV | 400 | 10 5/8 | 10 1/8 | 10 5/8 | 10 1/8 | 10 3/8 | 10 5/8 | 78500 |
930 | AMCp | 1200 | 1 1/2 | 1 3/8 | 2 | 0 | |||
931 | AMD | 100 | 17 | 17 3/8 | 17 3/8 | 16 7/8 | 16 3/4 | 17 1/8 | 38700 |
932 | AMDD | 2000 | 1.0500 | 0.9687 | 1.0625 | 0.9687 | 1.0000 | 1.0625 | 24100 |
933 | AMDI | 4000 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0500 | 8200 |
934 | AMDR | 0 | 0 | ||||||
935 | AMDRF | 0 | 0 | ||||||
936 | AMDS | 3100 | 0.2500 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.6250 | 14600 |
937 | AME | 500 | 18 3/4 | 18 3/8 | 18 3/4 | 18 3/8 | 18 1/2 | 18 7/8 | 1900 |
938 | AMECX | 0 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 16.77 | 0 |
939 | AMED | 10000 | 7 1/2 | 7 1/2 | 8 1/2 | 0 | |||
940 | AMEL | 1500 | 4.8750 | 4.6250 | 5.1250 | 4.5000 | 4.7500 | 5.0000 | 35800 |
941 | AMEO | 100 | 0.2500 | 0 | |||||
942 | AMEP | 4000 | 1 3/4 | 1 3/4 | 1 13/16 | 1 3/4 | 1 3/4 | 1 7/8 | 30200 |
943 | AMER | 2000 | 36 7/8 | 37 7/8 | 38 | 36 | 36 3/4 | 37 1/4 | 1069400 |
944 | AMES | 1500 | 1 1/4 | 1 3/8 | 1 7/16 | 1 5/32 | 1 7/32 | 1 3/8 | 222400 |
945 | AMESW | 2000 | 1/2 | 19/32 | 11/16 | 1/2 | 1/2 | 11/16 | 44200 |
946 | AMET | 1000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.3125 | 1600 |
947 | AMEXF | 0 | 0 | ||||||
948 | AMF | 1900 | 8 3/4 | 8 3/4 | 9 1/8 | 0 | |||
949 | AMFB | 100 | 14 1/2 | 14 7/8 | 15 | 14 1/2 | 14 1/2 | 15 | 6800 |
950 | AMFF | 600 | 34 1/4 | 34 1/2 | 34 1/2 | 33 7/8 | 33 7/8 | 34 1/2 | 2900 |
951 | AMFI | 600 | 22 1/2 | 22 3/4 | 22 3/4 | 22 1/2 | 22 1/2 | 23 | 41400 |
952 | AMFL | 0 | 0 | ||||||
953 | AMFLF | 0 | 0 | ||||||
954 | AMFN | 14500 | 0.0005 | 0 | |||||
955 | AMFTX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.73 | 0 |
956 | AMG | 0 | 0 | ||||||
957 | AMGC | 200 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.4375 | 3200 |
958 | AMGD | 500 | 6 | 5 1/2 | 6 | 5 1/2 | 5 1/2 | 6 3/4 | 600 |
959 | AMGEX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 10.06 | 0 |
960 | AMGI | 2000 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0100 | 30700 |
961 | AMGN | 3300 | 58 1/4 | 58 | 59 3/4 | 58 | 58 1/4 | 58 3/8 | 2547300 |
962 | AMGV | 200 | 0.0500 | 0 | |||||
963 | AMGXX | 0 | 0.47 | 5.37 | 5.62 | 83 | |||
964 | AMH | 800 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/4 | 8 5/8 | 800 |
965 | AMHC | 100 | 9 1/8 | 9 3/8 | 9 5/8 | 9 1/8 | 9 1/8 | 9 1/2 | 11100 |
966 | AMHD | 3000 | 5.5000 | 6.0000 | 6.0000 | 5.5000 | 5.5000 | 6.3750 | 6000 |
967 | AMHIX | 0 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 16.21 | 0 |
968 | AMHYX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.88 | 0 |
969 | AMIE | 300 | 10 | 9 1/2 | 10 1/2 | 9 1/2 | 10 | 11 | 4000 |
970 | AMIFX | 0 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 8.55 | 0 |
971 | AMIXX | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 4.63 | 4.33 | 17 |
972 | AMK | 200 | 10 3/4 | 0 | |||||
973 | AML | 100 | 20 3/8 | 0 | |||||
974 | AMLC | 300 | 3.0000 | 0 | |||||
975 | AMLJ | 500 | 10 1/4 | 10 | 10 1/4 | 10 | 10 | 10 1/4 | 5900 |
976 | AMLN | 300 | 8 1/4 | 8 1/2 | 8 5/8 | 7 7/8 | 8 1/8 | 8 1/4 | 355400 |
977 | AMLS | 200 | 1.0000 | 0.8750 | 1.7500 | 0 | |||
978 | AMLXY | 0 | 0 | ||||||
979 | AMM | 2000 | 12 3/4 | 14 5/8 | 15 1/8 | 0 | |||
980 | AMMB | 1000 | 12 1/2 | 12 1/4 | 12 3/4 | 12 1/4 | 12 1/4 | 12 3/4 | 190600 |
981 | AMMBX | 0 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0 |
982 | AMMC | 1200 | 0.0600 | 0.0625 | 0.3437 | 0 | |||
983 | AMMPQ | 0 | 0 | ||||||
984 | AMMSX | 0 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 7.21 | 0 |
985 | AMMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.13 | 5.27 | 914 |
986 | AMN | 300 | 36 7/8 | 0 | |||||
987 | AMNB | 600 | 29.2500 | 28.5000 | 30.5000 | 0 | |||
988 | AMNIX | 0 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 23.89 | 0 |
989 | AMNXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.84 | 4.96 | 28188 |
990 | AMO | 500 | 19 5/8 | 19 1/2 | 19 7/8 | 0 | |||
991 | AMOO | 100 | 21 | 21 | 21 | 21 | 20 | 21 | 200 |
992 | AMOPY | 0 | 0 | ||||||
993 | AMP | 100 | 38 3/8 | 37 7/8 | 38 1/2 | 37 7/8 | 38 | 38 5/8 | 5300 |
994 | AMPBA | 3000 | 7/16 | 13/32 | 7/16 | 3/8 | 3/8 | 7/16 | 18100 |
995 | AMPG | 300 | 0.2500 | 0.2187 | 0.2500 | 0.2187 | 0.2187 | 0.3437 | 1900 |
996 | AMPH | 500 | 7 3/4 | 7 1/2 | 7 7/8 | 7 1/4 | 7 1/2 | 7 3/4 | 225100 |
997 | AMPI | 500 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 16 | 500 |
998 | AMPLP | 400 | 14 1/2 | 14 1/2 | 18 1/2 | 0 | |||
999 | AMPX | 1000 | 3.8437 | 3.9375 | 3.9375 | 3.7500 | 3.7812 | 3.8125 | 158300 |
1000 | AMQU | 0 | 0 | ||||||
1001 | AMR | 200 | 73 1/4 | 73 1/2 | 73 1/2 | 73 1/4 | 73 1/2 | 73 7/8 | 800 |
1002 | AMRB | 300 | 11.2500 | 0 | |||||
1003 | AMRC | 2600 | 6 1/4 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/4 | 6 5/8 | 7500 |
1004 | AMRD | 1000 | 25 15/16 | 25 1/2 | 25 15/16 | 25 | 25 | 26 | 28100 |
1005 | AMRF | 0 | 0 | ||||||
1006 | AMRGX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 9.38 | 0 |
1007 | AMRI | 500 | 11 1/4 | 10 7/8 | 11 1/4 | 10 7/8 | 11 | 11 1/4 | 3300 |
1008 | AMRIX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 |
1009 | AMRL | 2200 | 8.8750 | 8.8750 | 8.8750 | 8.8750 | 8.5000 | 9.2500 | 4400 |
1010 | AMRMX | 0 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 25.71 | 0 |
1011 | AMRN | 13800 | 25 5/8 | 25 1/4 | 25 5/8 | 25 | 25 1/4 | 25 5/8 | 264500 |
1012 | AMRNX | 0 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 4.64 | 0 |
1013 | AMRO | 15000 | 0.1250 | 0.0900 | 0.1500 | 0 | |||
1014 | AMRRX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 12.10 | 0 |
1015 | AMRT | 0 | 0 | ||||||
1016 | AMS | 1800 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1800 | ||
1017 | AMSAX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.94 | 0 |
1018 | AMSBX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 |
1019 | AMSC | 1000 | 14 3/4 | 13 3/4 | 14 3/4 | 13 1/8 | 13 3/4 | 14 3/4 | 36900 |
1020 | AMSFX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0 |
1021 | AMSLX | 0 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0 |
1022 | AMSO | 500 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.6875 | 0.8125 | 500 |
1023 | AMSOW | 6000 | 0.0500 | 0.0312 | 0.1000 | 0 | |||
1024 | AMSOZ | 2400 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
1025 | AMSR | 1000 | 2 7/8 | 2 3/4 | 2 7/8 | 2 5/8 | 2 3/4 | 3 | 4000 |
1026 | AMST | 1300 | 1 1/4 | 1 1/4 | 1 5/16 | 1 3/16 | 1 3/16 | 1 5/16 | 69200 |
1027 | AMSTX | 0 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0 |
1028 | AMSV | 0 | 0 | ||||||
1029 | AMSW | 0 | 0 | ||||||
1030 | AMSWA | 500 | 6 1/4 | 6 | 6 3/8 | 6 | 6 | 6 3/8 | 89200 |
1031 | AMSY | 1000 | 28 | 27 3/8 | 28 3/4 | 27 3/8 | 27 7/8 | 28 1/8 | 141800 |
1032 | AMT | 300 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 | 17 1/2 | 300 |
1033 | AMTA | 2000 | 9 5/8 | 9 1/2 | 10 | 9 1/2 | 9 5/8 | 9 7/8 | 21600 |
1034 | AMTC | 1800 | 4 7/8 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 106300 |
1035 | AMTHX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 |
1036 | AMTI | 3000 | 29/32 | 29/32 | 29/32 | 29/32 | 29/32 | 1 1/32 | 4300 |
1037 | AMTL | 300 | 15 | 15 | 15 3/8 | 15 | 15 | 16 | 15200 |
1038 | AMTR | 100 | 12 1/2 | 12 1/8 | 12 1/2 | 11 3/4 | 11 3/4 | 12 1/2 | 5200 |
1039 | AMTS | 500 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6875 | 500 |
1040 | AMTVF | 0 | 1.0000 | 0 | |||||
1041 | AMTX | 1000 | 8 3/8 | 8 3/4 | 9 1/8 | 8 1/4 | 8 1/4 | 8 3/8 | 538700 |
1042 | AMTXX | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 5.30 | 5.37 | 257 |
1043 | AMU | 700 | 12 1/2 | 12 1/2 | 13 | 0 | |||
1044 | AMUIF | 0 | 0 | ||||||
1045 | AMUSX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 14.20 | 0 |
1046 | AMUTX | 0 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0 |
1047 | AMV | 500 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 500 | ||
1048 | AMW | 500 | 15 | 0 | |||||
1049 | AMWD | 500 | 4 3/8 | 4 1/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 2800 |
1050 | AMWYX | 0 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 7.62 | 0 |
1051 | AMX | 200 | 29 5/8 | 29 1/4 | 29 5/8 | 0 | |||
1052 | AMXC | 2000 | 0.0010 | 0 | |||||
1053 | AMXI | 5000 | 3 7/8 | 3 11/16 | 4 | 3 11/16 | 3 3/4 | 4 | 32700 |
1054 | AMXX | 300 | 9 | 9 3/4 | 9 3/4 | 9 | 9 | 9 1/2 | 53600 |
1055 | AMZ | 300 | 26 1/2 | 0 | |||||
1056 | AN | 100 | 70 5/8 | 70 3/4 | 70 3/4 | 70 5/8 | 70 3/4 | 71 1/8 | 1400 |
1057 | ANABX | 0 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
1058 | ANACX | 0 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
1059 | ANAD | 500 | 19 1/2 | 19 | 19 3/4 | 19 | 19 1/4 | 19 1/2 | 131700 |
1060 | ANAFF | 400 | 1/4 | 1/4 | 5/16 | 1/4 | 1/4 | 5/16 | 64400 |
1061 | ANAGX | 0 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 7.57 | 0 |
1062 | ANALX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 |
1063 | ANAT | 1000 | 63 3/8 | 63 | 63 1/2 | 63 | 63 | 63 1/2 | 2500 |
1064 | ANBC | 400 | 30 3/4 | 32 | 32 | 30 3/4 | 30 3/4 | 32 | 700 |
1065 | ANBK | 300 | 9 7/8 | 9 13/16 | 9 7/8 | 9 13/16 | 9 3/4 | 10 | 2300 |
1066 | ANBT | 0 | 0 | ||||||
1067 | ANC | 1000 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 | 7 | 1000 |
1068 | ANCAX | 0 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0 |
1069 | ANCFX | 0 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 23.58 | 0 |
1070 | ANCP | 0 | 0 | ||||||
1071 | ANCPO | 900 | 2.5000 | 0 | |||||
1072 | ANCPW | 0 | 0 | ||||||
1073 | ANCR | 2200 | 6 5/8 | 6 9/16 | 6 3/4 | 6 1/2 | 6 9/16 | 6 11/16 | 23100 |
1074 | AND | 500 | 12 | 12 1/8 | 12 1/2 | 0 | |||
1075 | ANDB | 1000 | 21 1/4 | 21 5/8 | 21 5/8 | 21 1/4 | 21 1/8 | 21 1/2 | 7200 |
1076 | ANDC | 0 | 0 | ||||||
1077 | ANDR | 200 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 5 | 200 |
1078 | ANDW | 800 | 37 7/8 | 38 3/4 | 39 1/4 | 37 1/2 | 37 1/2 | 38 1/4 | 205100 |
1079 | ANDY | 1000 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/4 | 15 | 15 3/4 | 6400 |
1080 | ANEAX | 0 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 15.39 | 0 |
1081 | ANEBX | 0 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0 |
1082 | ANEFX | 0 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 17.10 | 0 |
1083 | ANEN | 500 | 6 | 5 1/2 | 6 | 5 3/8 | 5 5/8 | 6 1/8 | 45900 |
1084 | ANET | 1000 | 15 5/8 | 16 | 16 | 15 1/2 | 15 1/2 | 16 | 75500 |
1085 | ANFH | 1800 | 3.0000 | 2.7500 | 3.0000 | 2.7500 | 2.7500 | 3.1250 | 3600 |
1086 | ANFS | 1000 | 2.7500 | 2.0000 | 2.7500 | 0 | |||
1087 | ANGBF | 0 | 0 | ||||||
1088 | ANGC | 400 | 0.1250 | 0 | |||||
1089 | ANGH | 0 | 0 | ||||||
1090 | ANGL | 0 | 0 | ||||||
1091 | ANGLY | 1500 | 61 7/8 | 61 7/8 | 62 1/2 | 61 7/8 | 61 7/8 | 62 3/8 | 4000 |
1092 | ANGN | 1700 | 8 3/4 | 9 1/2 | 9 3/4 | 8 3/8 | 8 3/4 | 9 | 745900 |
1093 | ANGNW | 4000 | 2 | 2 5/16 | 2 5/16 | 1 3/4 | 1 15/16 | 2 1/16 | 263600 |
1094 | ANI/WS | 0 | 1 | 1 3/8 | 0 | ||||
1095 | ANIC | 700 | 10 1/2 | 10 | 10 1/2 | 0 | |||
1096 | ANIK | 1000 | 3 3/4 | 3 3/4 | 3 7/8 | 3 1/2 | 3 3/4 | 3 7/8 | 39100 |
1097 | ANITX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 |
1098 | ANJBX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 |
1099 | ANJCX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 |
1100 | ANJXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.43 | 3.49 | 911 |
1101 | ANL | 0 | 0 | ||||||
1102 | ANLT | 2500 | 10 1/8 | 10 | 10 1/8 | 9 1/2 | 9 3/4 | 10 1/8 | 79000 |
1103 | ANLY | 400 | 29 3/4 | 30 3/4 | 30 3/4 | 29 3/4 | 29 3/4 | 30 3/4 | 2800 |
1104 | ANM | 500 | 7 1/4 | 0 | |||||
1105 | ANMI | 5000 | 6 3/4 | 6 3/4 | 6 27/32 | 6 1/2 | 6 1/2 | 6 3/4 | 70600 |
1106 | ANMR | 1000 | 1 7/16 | 1 15/32 | 1 15/32 | 1 3/8 | 1 3/8 | 1 7/16 | 183100 |
1107 | ANMRW | 1600 | 17/32 | 17/32 | 17/32 | 17/32 | 17/32 | 3/4 | 1600 |
1108 | ANN | 500 | 10 3/4 | 10 3/4 | 10 7/8 | 10 3/4 | 10 1/2 | 10 7/8 | 4100 |
1109 | ANNAE | 0 | 0 | ||||||
1110 | ANNB | 200 | 17 7/8 | 17 1/2 | 19 1/2 | 0 | |||
1111 | ANNDY | 0 | 0 | ||||||
1112 | ANNYW | 2000 | 1.5000 | 1.5000 | 3.0000 | 0 | |||
1113 | ANOO | 0 | 0 | ||||||
1114 | ANRG | 5000 | 4 1/8 | 4 3/8 | 4 3/8 | 4 | 4 | 4 1/4 | 289800 |
1115 | ANRP | 1100 | 0.1000 | 0.1000 | 0.1875 | 0 | |||
1116 | ANSA | 100 | 0.2500 | 0 | |||||
1117 | ANSE | 0 | 0 | ||||||
1118 | ANSGX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 |
1119 | ANSN | 200 | 3 1/2 | 2 3/4 | 4 3/8 | 0 | |||
1120 | ANSNU | 5000 | 5 3/8 | 5 3/8 | 5 7/8 | 5 3/8 | 5 3/8 | 6 1/8 | 15100 |
1121 | ANSNW | 1000 | 1 | 7/8 | 1 1/2 | 0 | |||
1122 | ANSNZ | 900 | 5/8 | 5/8 | 1 1/4 | 0 | |||
1123 | ANT | 1000 | 22 1/2 | 22 1/2 | 23 1/8 | 0 | |||
1124 | ANTC | 1500 | 16 3/4 | 17 1/4 | 17 5/8 | 16 3/4 | 16 3/4 | 17 | 132800 |
1125 | ANTI | 0 | 0 | ||||||
1126 | ANTM | 66600 | 0.0335 | 0.0200 | 0.0800 | 0 | |||
1127 | ANTR | 1400 | 7 | 7 | 7 | 6 3/8 | 6 1/2 | 7 | 107100 |
1128 | ANTRX | 0 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 17.80 | 0 |
1129 | ANU | 800 | 7 15/16 | 7 15/16 | 7 15/16 | 7 15/16 | 2800 | ||
1130 | ANUC | 4000 | 0.0001 | 0 | |||||
1131 | ANVR | 0 | 0 | ||||||
1132 | ANWP | 100 | 242.0000 | 0 | |||||
1133 | ANWPX | 0 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 17.37 | 0 |
1134 | ANYCX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 |
1135 | ANYXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.62 | 3.69 | 2689 |
1136 | ANZ | 100 | 22 3/4 | 0 | |||||
1137 | ANZp | 200 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 500 | ||
1138 | AOBDX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.39 | 0 |
1139 | AOBLX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 13.54 | 0 |
1140 | AOC | 200 | 49 3/4 | 49 3/4 | 49 3/4 | 49 3/4 | 49 1/2 | 50 1/4 | 200 |
1141 | AOCC | 0 | 0 | ||||||
1142 | AOCpA | 10000 | 25 7/8 | 0 | |||||
1143 | AOCpB | 200 | 58 1/2 | 0 | |||||
1144 | AOEQX | 0 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 17.62 | 0 |
1145 | AOF | 100 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/8 | 7 1/2 | 100 |
1146 | AOG | 100 | 15 5/8 | 0 | |||||
1147 | AOGA | 100 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
1148 | AOHCX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 |
1149 | AOHIX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 |
1150 | AOHXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.87 | 3.95 | 5521 |
1151 | AOITX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 |
1152 | AOLMX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.84 | 0 |
1153 | AOLX | 0 | 0 | ||||||
1154 | AOLXY | 0 | 0 | ||||||
1155 | AONAX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0 |
1156 | AONXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 5.60 | 5.75 | 3734 |
1157 | AOPA | 0 | 0 | ||||||
1158 | AOPXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.15 | 5.28 | 5849 |
1159 | AOREX | 0 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 20.77 | 0 |
1160 | AORGB | 1500 | 42 1/2 | 41 1/2 | 42 1/2 | 41 1/2 | 40 3/4 | 43 1/2 | 1700 |
1161 | AORI | 1700 | 45 1/4 | 43 | 46 1/2 | 43 | 44 3/4 | 45 1/2 | 160500 |
1162 | AOS | 200 | 20 5/8 | 20 5/8 | 20 5/8 | 20 5/8 | 20 3/8 | 20 7/8 | 200 |
1163 | AOSC | 1000 | 1 3/4 | 2 | 2 1/8 | 1 3/4 | 1 3/4 | 2 | 28100 |
1164 | AOSH | 2400 | 0.5000 | 0 | |||||
1165 | AOTI | 200 | 2 7/8 | 2 1/2 | 2 7/8 | 2 1/2 | 2 1/2 | 2 7/8 | 4500 |
1166 | AOTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.02 | 5.14 | 3768 |
1167 | AOXXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.70 | 3.76 | 718 |
1168 | AOXY | 400 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0600 | 20400 |
1169 | AOpA | 400 | 23 3/4 | 23 5/8 | 23 3/4 | 23 5/8 | 2500 | ||
1170 | AP | 100 | 10 7/8 | 10 5/8 | 11 1/8 | 0 | |||
1171 | APA | 500 | 28 1/8 | 28 3/4 | 29 | 0 | |||
1172 | APABX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 |
1173 | APAC | 100 | 32 1/4 | 30 3/4 | 33 1/4 | 30 5/8 | 32 1/8 | 32 3/8 | 317400 |
1174 | APAGF | 200 | 17 | 16 1/2 | 17 1/8 | 16 1/2 | 16 1/2 | 17 1/8 | 6300 |
1175 | APAGX | 0 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 15.65 | 0 |
1176 | APAL | 100 | 1.8750 | 0 | |||||
1177 | APAR | 10000 | 0.4375 | 0.3125 | 0.4375 | 0 | |||
1178 | APAT | 200 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/4 | 5 1/4 | 5 3/4 | 1700 |
1179 | APAXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 5.36 | 5.54 | 518 |
1180 | APB | 1000 | 14 | 13 7/8 | 14 1/8 | 13 7/8 | 13 7/8 | 14 | 2100 |
1181 | APBDX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.98 | 0 |
1182 | APBI | 5000 | 6 3/4 | 6 3/4 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 112200 |
1183 | APC | 1100 | 51 3/8 | 51 3/8 | 52 1/8 | 0 | |||
1184 | APCC | 2300 | 9 5/8 | 9 7/8 | 10 1/8 | 9 5/8 | 9 5/8 | 9 7/8 | 731300 |
1185 | APCH | 0 | 1.0000 | 2.0000 | 0 | ||||
1186 | APCO | 5000 | 2 11/16 | 2 5/8 | 2 3/4 | 2 5/8 | 2 21/32 | 2 3/4 | 41000 |
1187 | APCOW | 1000 | 5/8 | 11/16 | 13/16 | 0 | |||
1188 | APCOZ | 50000 | 1/32 | 1/32 | 1/16 | 0 | |||
1189 | APCT | 2000 | 0.0100 | 0 | |||||
1190 | APCXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5.15 | 5.28 | 4154 |
1191 | APD | 100 | 52 1/2 | 52 5/8 | 52 7/8 | 52 1/2 | 52 1/4 | 52 5/8 | 800 |
1192 | APEQX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 13.33 | 0 |
1193 | APEX | 100 | 0.2500 | 0 | |||||
1194 | APF | 1500 | 13 | 13 | 13 | 13 | 13 | 13 3/8 | 1500 |
1195 | APFBX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.76 | 0 |
1196 | APFC | 200 | 5 5/8 | 5 5/8 | 5 11/16 | 5 5/8 | 5 5/8 | 5 3/4 | 54200 |
1197 | APG | 500 | 1 3/4 | 1 5/8 | 2 | 0 | |||
1198 | APGAX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 15.11 | 0 |
1199 | APGBX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0 |
1200 | APGG | 1000 | 9 | 8 3/4 | 9 7/8 | 8 1/2 | 8 3/4 | 9 | 158800 |
1201 | APGI | 1000 | 19 5/8 | 19 1/2 | 19 3/4 | 19 1/2 | 19 1/4 | 19 3/4 | 2400 |
1202 | APGR | 1000 | 24 3/8 | 24 | 24 1/2 | 23 3/4 | 24 1/4 | 24 1/2 | 196500 |
1203 | APGT | 500 | 0.6250 | 0.6875 | 1.6250 | 0 | |||
1204 | APGXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 4.94 | 5.06 | 2028 |
1205 | APH | 200 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 23 1/8 | 23 1/2 | 200 |
1206 | APHMF | 0 | 0 | ||||||
1207 | APHR | 400 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.7500 | 400 |
1208 | APHRW | 10000 | 0.0700 | 0.0625 | 0.0700 | 0.0625 | 0.0625 | 0.1875 | 20000 |
1209 | APHRZ | 6000 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0625 | 0.1875 | 6000 |
1210 | APHT | 200 | 10 1/2 | 9 3/4 | 10 1/2 | 9 3/4 | 9 3/4 | 10 1/2 | 3600 |
1211 | API | 300 | 2 7/8 | 0 | |||||
1212 | APIGX | 0 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0 |
1213 | APII | 800 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 11/16 | 1 7/8 | 4100 |
1214 | APITX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0 |
1215 | APIUX | 0 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0 |
1216 | APIZ | 9600 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 9600 |
1217 | APLC | 5000 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.2300 | 5000 |
1218 | APLFE | 200 | 9/16 | 7/16 | 9/16 | 0 | |||
1219 | APLK | 3000 | 0.6250 | 0.2500 | 0.6250 | 0 | |||
1220 | APLO | 0 | 0 | ||||||
1221 | APLOF | 500 | 1/2 | 13/32 | 1/2 | 13/32 | 13/32 | 1/2 | 5500 |
1222 | APLS | 3000 | 0.2500 | 0.2500 | 0.3125 | 0 | |||
1223 | APLX | 100 | 25 3/4 | 27 | 28 3/4 | 25 3/4 | 25 3/4 | 26 1/4 | 384200 |
1224 | APM | 10000 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/8 | 16 3/4 | 10000 |
1225 | APMC | 5000 | 8 1/2 | 8 1/2 | 8 1/2 | 7 3/4 | 8 | 8 1/2 | 14600 |
1226 | APMCA | 1000 | 0.0001 | 0 | |||||
1227 | APML | 0 | 0 | ||||||
1228 | APMLF | 1000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0800 | 1000 |
1229 | APNT | 10000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0250 | 46100 |
1230 | APOE | 0 | 0 | ||||||
1231 | APOG | 400 | 16 7/8 | 16 5/8 | 17 1/8 | 16 5/8 | 16 5/8 | 17 1/8 | 27700 |
1232 | APOL | 100 | 36 3/4 | 38 1/2 | 38 1/2 | 36 3/4 | 36 3/4 | 37 1/4 | 57700 |
1233 | APOS | 500 | 5 1/8 | 5 7/32 | 5 7/32 | 4 7/8 | 5 | 5 1/8 | 111000 |
1234 | APOXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.39 | 5.54 | 1067 |
1235 | APP | 100 | 7 1/4 | 6 1/4 | 6 3/4 | 0 | |||
1236 | APPB | 600 | 22 7/8 | 22 3/4 | 23 | 22 1/2 | 22 1/2 | 22 7/8 | 86000 |
1237 | APPI | 2000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.3750 | 0.6250 | 2000 |
1238 | APPL | 0 | 0 | ||||||
1239 | APPN | 5000 | 0.0001 | 0.0001 | 0.0014 | 0.0001 | 26600 | ||
1240 | APPV | 10000 | 0.7500 | 0.7500 | 0.7812 | 0.6875 | 0.6875 | 0.8125 | 50000 |
1241 | APPWM | 100 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | 100 | ||
1242 | APR | 1000 | 11 3/8 | 10 3/4 | 11 1/4 | 0 | |||
1243 | APRA | 300 | 28 1/2 | 28 3/8 | 28 7/8 | 28 3/8 | 28 1/2 | 29 | 277400 |
1244 | APRBD | 0 | 0 | ||||||
1245 | APRCP | 100 | 56.5000 | 0 | |||||
1246 | APRDN | 300 | 57.6250 | 0 | |||||
1247 | APRDO | 100 | 65.2500 | 0 | |||||
1248 | APRE | 1000 | 0.7500 | 0.3750 | 1.0000 | 0 | |||
1249 | APRH | 2000 | 0.1250 | 0.2500 | 0.7500 | 0 | |||
1250 | APS | 200 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 22 3/4 | 23 1/2 | 200 |
1251 | APSB | 0 | 0 | ||||||
1252 | APSEL | 300 | 41.5000 | 0 | |||||
1253 | APSEM | 100 | 30.0000 | 0 | |||||
1254 | APSEN | 400 | 29.0000 | 0 | |||||
1255 | APSEO | 100 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | 100 | ||
1256 | APSEP | 400 | 14.2500 | 0 | |||||
1257 | APSG | 500 | 4 | 3 3/4 | 4 | 3 5/8 | 3 5/8 | 4 | 10000 |
1258 | APSI | 2500 | 22 1/2 | 22 1/4 | 22 1/2 | 21 3/4 | 22 | 22 1/2 | 33400 |
1259 | APSO | 500 | 19 5/8 | 19 7/8 | 19 7/8 | 19 5/8 | 19 5/8 | 19 7/8 | 157400 |
1260 | APSw | 0 | 0 | ||||||
1261 | APT | 700 | 1/2 | 1/2 | 1/2 | 1/2 | 700 | ||
1262 | APTC | 500 | 0.2500 | 0.1250 | 0.5000 | 0 | |||
1263 | APTD | 4000 | 1.6250 | 1.5625 | 1.6250 | 1.5625 | 1.5625 | 1.6250 | 24600 |
1264 | APTFX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 11.12 | 0 |
1265 | APTL | 0 | 0 | ||||||
1266 | APTO | 11200 | 0.7500 | 0.7500 | 0.9375 | 0 | |||
1267 | APTS | 100 | 7 5/8 | 7 5/8 | 7 7/8 | 7 1/2 | 7 1/2 | 7 3/4 | 132300 |
1268 | APTV | 10000 | 21/32 | 11/16 | 23/32 | 5/8 | 21/32 | 11/16 | 520100 |
1269 | APTVC | 300 | 1 | 1 | 1 3/16 | 0 | |||
1270 | APU | 500 | 23 1/4 | 23 7/8 | 24 7/8 | 0 | |||
1271 | APUB | 200 | 149.0000 | 0 | |||||
1272 | APUX | 100 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.7500 | 100 |
1273 | APUXW | 100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 200 | ||
1274 | APW | 18400 | 28 | 0 | |||||
1275 | APX | 500 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 9 1/8 | 500 |
1276 | APXRF | 0 | 0 | ||||||
1277 | APY | 1000 | 26 | 25 7/8 | 26 1/4 | 0 | |||
1278 | AQBLX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 |
1279 | AQCR | 3600 | 2 | 2 1/16 | 2 1/16 | 1 7/8 | 1 7/8 | 2 1/16 | 80400 |
1280 | AQCRU | 1400 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 5 1/2 | 2800 |
1281 | AQCRW | 1400 | 1 1/8 | 1 1/16 | 1 23/64 | 1 1/16 | 1 1/8 | 1 3/8 | 63800 |
1282 | AQCRZ | 1400 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 1/8 | 1400 |
1283 | AQEIX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 |
1284 | AQFIX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 |
1285 | AQGN | 1000 | 2.0000 | 2.0000 | 2.6250 | 0 | |||
1286 | AQM | 400 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 5/8 | 5 | 1900 |
1287 | AQP | 300 | 10 1/2 | 12 1/2 | 13 | 0 | |||
1288 | AQQA | 3000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0001 | 0.0150 | 3000 |
1289 | AQQAW | 5000 | 0.0001 | 0.0001 | 0.0200 | 0 | |||
1290 | AQS | 500 | 15/16 | 15/16 | 15/16 | 15/16 | 3/4 | 1 3/4 | 500 |
1291 | AQSE | 2500 | 0.2400 | 0.2300 | 0.2500 | 0.2300 | 0.2300 | 0.2450 | 92300 |
1292 | AQTN | 200 | 7 5/8 | 7 3/4 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 6200 |
1293 | AQUX | 5000 | 6 7/8 | 6 7/8 | 7 | 6 7/8 | 6 7/8 | 7 | 25500 |
1294 | AQUXW | 600 | 1 7/8 | 1 3/4 | 1 7/8 | 1 3/4 | 1 3/4 | 2 | 1100 |
1295 | AR | 200 | 30 | 30 3/8 | 30 3/8 | 30 | 29 3/4 | 30 1/8 | 1600 |
1296 | ARA | 2000 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 3/4 | 7 7/8 | 2700 |
1297 | ARAM | 1000 | 12 1/8 | 11 3/4 | 12 1/8 | 0 | |||
1298 | ARAMJ | 0 | 0 | ||||||
1299 | ARAN | 0 | 0 | ||||||
1300 | ARANY | 1400 | 36 3/4 | 35 1/2 | 36 3/4 | 0 | |||
1301 | ARB | 300 | 14 1/4 | 0 | |||||
1302 | ARBC | 667 | 8 7/16 | 0 | |||||
1303 | ARBE | 500 | 1.0000 | 0 | |||||
1304 | ARBLX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.78 | 0 |
1305 | ARBLY | 0 | 0 | ||||||
1306 | ARBR | 2500 | 21 | 21 | 21 3/4 | 21 | 21 | 21 1/4 | 13900 |
1307 | ARBX | 1700 | 0.0625 | 0 | |||||
1308 | ARC | 200 | 111 3/4 | 112 3/8 | 112 3/8 | 111 5/8 | 111 5/8 | 112 5/8 | 2500 |
1309 | ARCAX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 16.24 | 0 |
1310 | ARCCA | 2000 | 2 1/16 | 2 3/16 | 2 1/4 | 2 1/16 | 2 1/16 | 2 1/4 | 23000 |
1311 | ARCCW | 2000 | 15/16 | 1 | 1 | 15/16 | 29/32 | 1 | 24500 |
1312 | ARCCZ | 3000 | 3/8 | 3/8 | 15/32 | 0 | |||
1313 | ARCGX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
1314 | ARCH | 1000 | 1 15/16 | 1 11/16 | 2 | 1 11/16 | 1 13/16 | 1 15/16 | 46700 |
1315 | ARCI | 1000 | 4 3/8 | 3 3/4 | 4 1/2 | 3 3/4 | 4 1/8 | 4 1/2 | 23900 |
1316 | ARCR | 2000 | 0.0625 | 0.0625 | 0.4375 | 0 | |||
1317 | ARCS | 200 | 45 5/8 | 45 1/2 | 46 1/2 | 0 | |||
1318 | ARCT | 0 | 0 | ||||||
1319 | ARCU | 58000 | 0.0500 | 0.0200 | 0.1000 | 0 | |||
1320 | ARCpA | 0 | 719 7/8 | 750 1/8 | 0 | ||||
1321 | ARCpC | 100 | 252 1/4 | 0 | |||||
1322 | ARDFX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 11.07 | 0 |
1323 | ARDNA | 600 | 60 | 58 1/2 | 61 | 0 | |||
1324 | ARE | 4000 | 7/*** | 7/*** | 3/64 | 7/*** | 3/*** | 1/16 | 75400 |
1325 | AREE | 500 | 4 1/2 | 4 | 4 1/2 | 4 | 4 | 4 1/2 | 4500 |
1326 | AREL | 400 | 4 5/8 | 5 | 5 1/8 | 4 5/8 | 4 11/16 | 4 7/8 | 63600 |
1327 | ARELU | 1500 | 12 | 9 1/2 | 13 1/2 | 0 | |||
1328 | ARELW | 2000 | 7/8 | 7/8 | 1 1/8 | 0 | |||
1329 | AREN | 0 | 0 | ||||||
1330 | ARG | 100 | 29 7/8 | 30 1/8 | 32 | 0 | |||
1331 | ARGFX | 0 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0 |
1332 | ARGIX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 |
1333 | ARGL | 1000 | 17 | 15 1/2 | 17 1/8 | 15 1/2 | 16 1/2 | 17 | 404600 |
1334 | ARGN | 0 | 0 | ||||||
1335 | ARGNA | 500 | 10 1/4 | 10 1/2 | 10 3/4 | 10 1/4 | 10 1/4 | 10 1/2 | 6300 |
1336 | ARGO | 1000 | 2.0000 | 0 | |||||
1337 | ARGT | 1000 | 24 1/4 | 24 1/2 | 24 1/2 | 24 1/4 | 22 | 24 1/2 | 2000 |
1338 | ARGXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.20 | 5.34 | 231 |
1339 | ARGY | 200 | 8 1/8 | 8 1/4 | 8 1/4 | 8 | 8 | 8 1/4 | 43300 |
1340 | ARGYG | 30 | 90 1/2 | 90 3/4 | 91 | 90 1/2 | 90 1/2 | 92 | 183 |
1341 | ARH | 200 | 4 3/4 | 4 5/8 | 4 7/8 | 0 | |||
1342 | ARIA | 1000 | 4 7/8 | 4 9/16 | 5 1/8 | 4 7/16 | 4 3/4 | 5 | 293700 |
1343 | ARIAW | 5000 | 13/16 | 13/16 | 7/8 | 13/16 | 3/4 | 7/8 | 31500 |
1344 | ARIB | 200 | 23/32 | 23/32 | 23/32 | 23/32 | 23/32 | 25/32 | 20200 |
1345 | ARIC | 300000 | 0.0001 | 0.0001 | 0.0100 | 0 | |||
1346 | ARIEX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 11.43 | 0 |
1347 | ARII | 3000 | 0.0010 | 0 | |||||
1348 | ARIN | 0 | 0 | ||||||
1349 | ARINA | 200 | 2 1/8 | 2 1/8 | 2 1/2 | 0 | |||
1350 | ARIS | 13000 | 3 | 2 3/4 | 3 | 2 3/4 | 2 3/4 | 3 | 46400 |
1351 | ARIXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.38 | 5.53 | 12521 |
1352 | ARJR | 1000 | 0.0300 | 0 | |||||
1353 | ARK | 300 | 9 | 9 | 9 3/8 | 0 | |||
1354 | ARKIX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
1355 | ARKNN | 100 | 94.0000 | 0 | |||||
1356 | ARKNO | 100 | 94.5000 | 0 | |||||
1357 | ARKNP | 100 | 76.0000 | 0 | |||||
1358 | ARKR | 200 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 8 | 200 |
1359 | ARKXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.28 | 5.42 | 962 |
1360 | ARL | 0 | 0 | ||||||
1361 | ARLC | 0 | 0 | ||||||
1362 | ARLCF | 5000 | 3 1/4 | 3 5/16 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 20000 |
1363 | ARLR | 0 | 0 | ||||||
1364 | ARLRF | 0 | 0 | ||||||
1365 | ARLWF | 1000 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 9/16 | 1800 |
1366 | ARM | 0 | 0 | ||||||
1367 | ARM+ | 0 | 0 | ||||||
1368 | ARMBX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 |
1369 | ARMF | 200 | 2 3/16 | 2 1/4 | 2 11/32 | 2 3/16 | 2 3/16 | 2 5/16 | 20200 |
1370 | ARMFU | 1000 | 5 1/2 | 5 1/4 | 5 7/8 | 0 | |||
1371 | ARMFW | 1500 | 13/16 | 13/16 | 7/8 | 0 | |||
1372 | ARMGX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 |
1373 | ARMOX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 12.35 | 0 |
1374 | ARMR | 200 | 17 1/2 | 16 3/4 | 17 1/2 | 16 3/4 | 17 | 17 1/2 | 6800 |
1375 | ARMSX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 |
1376 | ARMXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 5.00 | 5.12 | 505 |
1377 | ARMp | 200 | 25 7/8 | 0 | |||||
1378 | ARN | 100 | 40 5/8 | 40 5/8 | 40 5/8 | 40 5/8 | 40 5/8 | 40 3/4 | 100 |
1379 | ARNX | 2000 | 4 1/8 | 3 3/4 | 4 3/8 | 3 9/16 | 4 1/8 | 4 3/8 | 180400 |
1380 | ARNpA | 1100 | 26 | 25 7/8 | 26 | 25 3/4 | 30800 | ||
1381 | ARO | 500 | 9 | 2 5/8 | 4 | 0 | |||
1382 | AROC | 500 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 2 | 600 |
1383 | ARON | 0 | 0 | ||||||
1384 | ARONA | 18300 | 18 1/8 | 17 5/8 | 18 1/2 | 17 5/8 | 17 5/8 | 18 1/2 | 37100 |
1385 | ARONB | 500 | 18 1/4 | 17 3/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 3200 |
1386 | AROS | 500 | 27 3/8 | 26 1/2 | 27 5/8 | 26 1/2 | 27 3/8 | 28 | 26100 |
1387 | AROW | 1100 | 18 1/4 | 18 1/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 3900 |
1388 | AROYF | 0 | 0 | ||||||
1389 | ARP | 0 | 0 | ||||||
1390 | ARPLM | 100 | 61.7500 | 0 | |||||
1391 | ARPLN | 100 | 60.0000 | 0 | |||||
1392 | ARPLP | 400 | 58.4500 | 0 | |||||
1393 | ARPPO | 100 | 33.0000 | 0 | |||||
1394 | ARPWM | 100 | 88.6250 | 0 | |||||
1395 | ARPWN | 100 | 52.0000 | 0 | |||||
1396 | ARPWO | 600 | 25.8750 | 0 | |||||
1397 | ARPXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.62 | 4.73 | 3817 |
1398 | ARPpQ | 29660 | 88 19/64 | 0 | |||||
1399 | ARPpW | 200 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 200 | ||
1400 | ARRA | 0 | 0 | ||||||
1401 | ARRAY | 0 | 0 | ||||||
1402 | ARRB | 0 | 0 | ||||||
1403 | ARRBY | 0 | 0 | ||||||
1404 | ARRD | 0 | 0 | ||||||
1405 | ARRO | 300 | 41 3/8 | 42 1/4 | 42 1/4 | 40 1/2 | 40 1/2 | 42 1/4 | 1000 |
1406 | ARRS | 300 | 15 1/8 | 14 3/4 | 15 1/4 | 14 1/2 | 14 3/4 | 15 1/8 | 88900 |
1407 | ARRW | 11000 | 1 1/4 | 1 1/4 | 1 3/8 | 7/8 | 1 1/4 | 1 1/2 | 78100 |
1408 | ARRXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.28 | 5.42 | 2133 |
1409 | ARSC | 0 | 0 | ||||||
1410 | ARSCC | 0 | 0 | ||||||
1411 | ARSD | 200 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 1 | 200 |
1412 | ARSN | 400 | 8 1/4 | 8 3/8 | 8 1/2 | 8 1/4 | 8 1/8 | 8 3/8 | 4700 |
1413 | ARSNW | 1000 | 1 1/4 | 1 23/64 | 1 23/64 | 1 1/4 | 1 3/16 | 1 7/16 | 16200 |
1414 | ARSW | 100 | 44 1/2 | 43 1/4 | 45 1/4 | 43 | 44 1/2 | 45 1/4 | 40300 |
1415 | ARSY | 105200 | 0.0625 | 0.0625 | 0.1562 | 0 | |||
1416 | ART | 500 | 3/4 | 0 | |||||
1417 | ARTF | 6000 | 0.6250 | 0 | |||||
1418 | ARTG | 100 | 2 1/2 | 2 1/2 | 2 5/8 | 2 1/2 | 2 1/2 | 2 5/8 | 12900 |
1419 | ARTH | 0 | 0 | ||||||
1420 | ARTHF | 1900 | 28 1/4 | 27 5/8 | 28 3/8 | 27 5/8 | 28 | 28 3/8 | 67200 |
1421 | ARTL | 100 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 7/8 | 1800 |
1422 | ARTM | 0 | 0 | ||||||
1423 | ARTMQ | 400 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
1424 | ARTNA | 100 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | 14.0000 | 100 |
1425 | ARTS | 1000 | 3 5/8 | 3 3/8 | 3 7/8 | 3 3/8 | 3 5/8 | 3 7/8 | 34500 |
1426 | ARTSX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0 |
1427 | ARTW | 600 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 5 1/4 | 1400 |
1428 | ARTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.83 | 3.91 | 52 |
1429 | ARUGX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 11.35 | 0 |
1430 | ARV | 4800 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 16 1/4 | 16 5/8 | 4800 |
1431 | ARVI | 800 | 9 7/8 | 9 1/2 | 9 7/8 | 9 1/2 | 9 1/2 | 10 1/4 | 1300 |
1432 | ARVX | 800 | 5 3/4 | 5 3/4 | 5 15/16 | 5 3/4 | 5 3/4 | 6 | 55200 |
1433 | ARW | 100 | 42 1/8 | 43 7/8 | 43 7/8 | 42 | 41 7/8 | 42 1/8 | 1200 |
1434 | ARWKF | 0 | 0 | ||||||
1435 | ARWM | 300 | 5.0000 | 4.1250 | 6.0000 | 0 | |||
1436 | ARX | 100 | 4 1/4 | 4 | 4 1/4 | 4 | 4 1/8 | 4 1/2 | 1100 |
1437 | ARXA | 500 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.5000 | 3.7500 | 500 |
1438 | ARYT | 0 | 0 | ||||||
1439 | ARYTF | 1100 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 25/32 | 1100 |
1440 | AS | 200 | 5 5/8 | 5 5/8 | 6 | 0 | |||
1441 | ASA | 100 | 37 1/2 | 37 3/4 | 37 3/4 | 37 1/2 | 37 1/2 | 38 | 1800 |
1442 | ASAA | 200 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 1/2 | 9600 |
1443 | ASAI | 10000 | 22 1/8 | 22 | 22 1/4 | 22 | 22 | 22 1/8 | 363200 |
1444 | ASARX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 |
1445 | ASAT | 1600 | 0.5000 | 0.2500 | 1.2500 | 0 | |||
1446 | ASBC | 1000 | 40 1/8 | 39 3/4 | 40 1/4 | 39 3/4 | 39 3/4 | 40 1/4 | 8900 |
1447 | ASBG | 1000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.1000 | 16300 |
1448 | ASBI | 600 | 18 1/4 | 18 1/4 | 19 | 0 | |||
1449 | ASBK | 300 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/4 | 13 3/4 | 300 |
1450 | ASBP | 100 | 16 | 16 | 16 | 16 | 15 | 16 | 100 |
1451 | ASC | 200 | 26 | 26 3/8 | 26 3/4 | 0 | |||
1452 | ASCA | 500 | 6 | 6 | 6 1/4 | 6 | 6 | 6 1/2 | 28900 |
1453 | ASCAX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.57 | 0 |
1454 | ASCBX | 0 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0 |
1455 | ASCEX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 |
1456 | ASCO | 100 | 2 1/8 | 2 3/16 | 2 3/16 | 2 1/8 | 2 1/8 | 3 3/16 | 700 |
1457 | ASCOD | 600 | 2 1/4 | 2 1/4 | 3 3/16 | 0 | |||
1458 | ASCP | 6400 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.5000 | 2.5000 | 6400 |
1459 | ASCPX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 |
1460 | ASD | 100 | 28 1/8 | 28 1/8 | 28 1/8 | 28 1/8 | 27 3/4 | 28 1/4 | 100 |
1461 | ASDBX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 |
1462 | ASDR | 1200 | 0.0001 | 0 | |||||
1463 | ASDYX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 13.06 | 0 |
1464 | ASE | 200 | 7 3/8 | 0 | |||||
1465 | ASEA | 0 | 0 | ||||||
1466 | ASEAY | 300 | 95 1/4 | 95 5/8 | 95 7/8 | 95 1/4 | 95 1/4 | 95 3/4 | 12700 |
1467 | ASEC | 700 | 17 | 16 3/8 | 17 | 16 | 16 1/2 | 17 | 24900 |
1468 | ASET | 1000 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.4300 | 1200 |
1469 | ASFC | 2200 | 45 3/4 | 45 7/8 | 46 3/8 | 45 3/4 | 45 3/4 | 46 | 81000 |
1470 | ASFI | 4500 | 3 7/8 | 4 3/8 | 4 1/2 | 3 1/2 | 3 3/4 | 4 1/8 | 38600 |
1471 | ASFN | 200 | 5 1/2 | 5 1/2 | 5 9/16 | 5 1/2 | 5 1/2 | 5 9/16 | 2300 |
1472 | ASFT | 500 | 6 5/8 | 6 3/4 | 6 7/8 | 6 3/8 | 6 3/8 | 6 5/8 | 124000 |
1473 | ASG | 400 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 | 9 3/8 | 400 |
1474 | ASGIX | 0 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 18.24 | 0 |
1475 | ASGL | 0 | 0 | ||||||
1476 | ASGLY | 0 | 0 | ||||||
1477 | ASGMX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.60 | 0 |
1478 | ASGN | 2000 | 33 3/4 | 33 1/2 | 34 1/2 | 33 1/4 | 33 3/4 | 34 1/2 | 41400 |
1479 | ASGP | 500 | 1.2500 | 0 | |||||
1480 | ASGR | 100 | 7 1/4 | 7 1/2 | 7 9/16 | 7 1/4 | 7 1/4 | 7 5/8 | 6200 |
1481 | ASH | 100 | 35 3/4 | 35 3/8 | 36 | 0 | |||
1482 | ASHA | 2000 | 5.0000 | 4.6250 | 5.0000 | 4.6250 | 4.7500 | 5.0000 | 4600 |
1483 | ASHC | 7000 | 32 1/4 | 32 | 32 1/4 | 31 1/2 | 31 1/2 | 32 1/4 | 35100 |
1484 | ASHE | 3000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 44400 |
1485 | ASHEW | 800 | 1/2 | 5/8 | 1 1/8 | 0 | |||
1486 | ASHF | 0 | 0 | ||||||
1487 | ASHFY | 0 | 0 | ||||||
1488 | ASHG | 100 | 131.0000 | 0 | |||||
1489 | ASHW | 1000 | 5 1/4 | 5 3/4 | 6 | 5 1/8 | 5 1/8 | 5 3/8 | 154600 |
1490 | ASHp | 200 | 59 | 59 1/8 | 59 1/8 | 59 | 600 | ||
1491 | ASI | 200 | 3/4 | 5/8 | 1 | 0 | |||
1492 | ASIA | 1000 | 6.1250 | 6.0000 | 6.1250 | 6.0000 | 6.0000 | 6.1250 | 31000 |
1493 | ASIFX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0 |
1494 | ASII | 500 | 2 7/8 | 2 7/8 | 3 3/8 | 2 7/8 | 2 7/8 | 3 3/8 | 4700 |
1495 | ASILU | 300 | 13 | 13 1/4 | 13 1/4 | 12 5/8 | 12 5/8 | 13 1/4 | 7200 |
1496 | ASIP | 0 | 0 | ||||||
1497 | ASIPY | 2800 | 11 1/4 | 11 1/8 | 11 1/4 | 11 1/8 | 10 7/8 | 11 1/4 | 47400 |
1498 | ASITX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 |
1499 | ASIUV | 3500 | 7 25/32 | 7 3/4 | 8 1/2 | 0 | |||
1500 | ASIV | 0 | 0 | ||||||
1501 | ASIX | 10000 | 1.7500 | 1.7187 | 1.7812 | 0 | |||
1502 | ASKI | 0 | 0 | ||||||
1503 | ASKw | 0 | 0 | ||||||
1504 | ASLC | 2600 | 0.0312 | 0 | |||||
1505 | ASLM | 50000 | 0.4375 | 0.3125 | 0.4375 | 0 | |||
1506 | ASLXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 5.43 | 5.58 | 1723 |
1507 | ASM | 400 | 20 | 20 3/8 | 20 3/4 | 0 | |||
1508 | ASMCX | 0 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0 |
1509 | ASMD | 0 | 0 | ||||||
1510 | ASMDF | 0 | 0 | ||||||
1511 | ASMI | 0 | 0 | ||||||
1512 | ASMIF | 2500 | 50 7/8 | 50 3/4 | 51 1/4 | 49 3/4 | 50 5/8 | 51 | 55900 |
1513 | ASML | 0 | 0 | ||||||
1514 | ASMLF | 2800 | 34 9/16 | 35 | 35 | 34 1/4 | 34 1/4 | 34 3/4 | 61700 |
1515 | ASMTX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
1516 | ASMUX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 |
1517 | ASN | 200 | 45 3/8 | 45 3/8 | 45 3/8 | 45 3/8 | 45 1/4 | 45 5/8 | 200 |
1518 | ASND | 600 | 76 1/4 | 75 1/4 | 77 1/4 | 74 | 75 3/4 | 76 3/4 | 431600 |
1519 | ASNI | 3000 | 0.8750 | 0.5625 | 1.0000 | 0 | |||
1520 | ASNT | 1000 | 8 3/4 | 8 5/8 | 8 3/4 | 8 1/2 | 8 5/8 | 8 7/8 | 20800 |
1521 | ASNp | 2500 | 103 | 0 | |||||
1522 | ASNpB | 100 | 85 1/4 | 0 | |||||
1523 | ASNw | 0 | 45 1/2 | 46 3/4 | 0 | ||||
1524 | ASO | 1000 | 39 7/8 | 39 7/8 | 39 7/8 | 39 5/8 | 39 1/2 | 40 1/8 | 3400 |
1525 | ASOP | 2500 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.3125 | 3500 |
1526 | ASP | 1000 | 11 3/4 | 11 3/8 | 11 3/4 | 0 | |||
1527 | ASPH | 100 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 100 | ||
1528 | ASPN | 400 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2200 | 300 |
1529 | ASPT | 100 | 35 1/2 | 36 3/4 | 36 3/4 | 35 1/2 | 35 1/2 | 36 | 50700 |
1530 | ASPX | 500 | 17 | 17 1/8 | 17 1/8 | 16 7/8 | 16 7/8 | 17 | 31200 |
1531 | ASR | 300 | 16 1/8 | 15 3/4 | 16 1/4 | 0 | |||
1532 | ASRO | 700 | 0.2500 | 0.2500 | 0.5625 | 0 | |||
1533 | AST | 1000 | 8 5/16 | 8 1/8 | 8 1/2 | 0 | |||
1534 | ASTA | 1300 | 8 13/16 | 8 7/8 | 9 1/8 | 8 3/4 | 8 3/4 | 8 7/8 | 800600 |
1535 | ASTAL | 25 | 33 1/8 | 33 1/8 | 33 1/8 | 33 1/8 | 33 | 34 | 100 |
1536 | ASTCX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 |
1537 | ASTDP | 0 | 0 | ||||||
1538 | ASTE | 200 | 10 1/8 | 10 1/8 | 10 3/8 | 10 1/8 | 10 1/8 | 10 1/2 | 125100 |
1539 | ASTF | 100 | 41 1/2 | 40 1/4 | 42 3/4 | 40 | 40 3/4 | 41 1/2 | 157700 |
1540 | ASTI | 800 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.7500 | 1100 |
1541 | ASTK | 0 | 0 | ||||||
1542 | ASTO | 1000 | 0.8125 | 0 | |||||
1543 | ASTR | 700 | 5 5/8 | 5 1/2 | 5 5/8 | 5 1/2 | 5 5/8 | 6 | 1400 |
1544 | ASTTX | 0 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 7.82 | 0 |
1545 | ASTX | 2500 | 12 3/4 | 12 5/16 | 12 3/4 | 12 1/4 | 12 1/4 | 12 3/4 | 7500 |
1546 | ASTXW | 2200 | 1 3/4 | 1 9/16 | 1 21/32 | 0 | |||
1547 | ASTXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.99 | 5.11 | 514 |
1548 | ASUR | 40000 | 21/32 | 21/32 | 21/32 | 5/8 | 5/8 | 21/32 | 113600 |
1549 | ASURW | 400 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/16 | 400 |
1550 | ASVI | 500 | 6 3/4 | 7 | 7 | 6 3/4 | 6 1/4 | 7 | 1500 |
1551 | ASW | 500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2500 | ||
1552 | ASWC | 300 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2000 | 0.2500 | 202200 |
1553 | ASXI | 300 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.4375 | 1500 |
1554 | ASXw | 0 | 0 | ||||||
1555 | ASYS | 3000 | 8 | 8 1/8 | 8 1/8 | 8 | 8 | 8 3/8 | 4000 |
1556 | ASYSW | 3000 | 3 13/16 | 3 3/4 | 3 13/16 | 3 3/4 | 3 1/4 | 3 3/4 | 4000 |
1557 | ASYT | 1000 | 36 | 36 1/4 | 36 1/4 | 35 | 35 | 36 1/4 | 7700 |
1558 | ASZ | 200 | 14 7/8 | 15 | 15 | 14 7/8 | 14 7/8 | 15 7/8 | 400 |
1559 | ASp | 100 | 23 5/8 | 0 | |||||
1560 | ASpA | 100 | 47 3/8 | 0 | |||||
1561 | ASpB | 100 | 49 1/2 | 0 | |||||
1562 | AT | 200 | 28 5/8 | 29 | 29 | 28 5/8 | 28 1/2 | 28 7/8 | 77700 |
1563 | ATA | 500 | 4 1/2 | 4 5/8 | 5 1/8 | 0 | |||
1564 | ATAXZ | 300 | 9 | 9 | 9 | 8 5/8 | 8 5/8 | 9 | 5400 |
1565 | ATC | 6000 | 1 3/8 | 1 3/8 | 1 7/16 | 1 3/8 | 1 1/4 | 1 9/16 | 20100 |
1566 | ATCAX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.67 | 0 |
1567 | ATCC | 600 | 0.4375 | 0.2500 | 0.4375 | 0.2500 | 0.2500 | 0.4375 | 10000 |
1568 | ATCE | 1000 | 11 5/16 | 11 | 11 3/8 | 11 | 11 1/4 | 11 3/8 | 67200 |
1569 | ATCEL | 1000 | 4 3/4 | 4 3/4 | 5 | 0 | |||
1570 | ATCG | 1400 | 0.3750 | 0.3750 | 1.0000 | 10000 | |||
1571 | ATCH | 2000 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.6250 | 5000 |
1572 | ATCM | 0 | 0 | ||||||
1573 | ATCN | 200 | 1.6875 | 0 | |||||
1574 | ATCO | 1400 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.4062 | 1400 |
1575 | ATCT | 200 | 5 13/16 | 5 1/2 | 6 1/8 | 5 1/2 | 5 13/16 | 6 | 178400 |
1576 | ATCU | 0 | 0 | ||||||
1577 | ATCXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.65 | 3.72 | 394 |
1578 | ATD.A | 0 | 0 | ||||||
1579 | ATD.B | 0 | 0 | ||||||
1580 | ATE | 200 | 19 5/8 | 19 5/8 | 19 3/4 | 19 5/8 | 19 3/8 | 19 7/8 | 1200 |
1581 | ATEA | 500 | 21 | 21 1/8 | 21 1/2 | 20 3/4 | 21 | 21 1/2 | 44700 |
1582 | ATEBX | 0 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | 0 |
1583 | ATEC | 3000 | 15/16 | 15/16 | 1 | 15/16 | 15/16 | 31/32 | 76300 |
1584 | ATECW | 400 | 1/16 | 1/16 | 3/32 | 0 | |||
1585 | ATECX | 0 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | 0 |
1586 | ATEG | 600 | 9.7500 | 8.2500 | 10.0000 | 8.0000 | 9.5000 | 10.0000 | 84500 |
1587 | ATEL | 500 | 13 3/4 | 13 3/4 | 14 1/8 | 13 3/4 | 13 3/4 | 14 1/2 | 1600 |
1588 | ATEST | 1000 | 11 5/8 | 11 5/8 | 11 7/8 | 0 | |||
1589 | ATEV | 100 | 8.5000 | 8.5000 | 9.7500 | 0 | |||
1590 | ATEX | 25000 | 2.5000 | 1.6250 | 2.6250 | 0 | |||
1591 | ATF | 100 | 87 1/8 | 87 | 87 1/8 | 87 | 200 | ||
1592 | ATFBX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.70 | 0 |
1593 | ATG | 100 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 3/8 | 19 1/2 | 1500 |
1594 | ATGBX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 |
1595 | ATGI | 1700 | 7 13/16 | 7 3/4 | 8 | 7 3/4 | 7 7/8 | 8 1/8 | 55700 |
1596 | ATGRX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 13.31 | 0 |
1597 | ATGTX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.50 | 0 |
1598 | ATGp | 200 | 25 3/4 | 0 | |||||
1599 | ATGw | 0 | 18 7/8 | 19 5/8 | 0 | ||||
1600 | ATH | 1000 | 27 3/8 | 0 | |||||
1601 | ATHM | 3000 | 0.0010 | 0 | |||||
1602 | ATHN | 200 | 12 3/8 | 12 | 12 1/2 | 12 | 12 1/4 | 12 3/8 | 251600 |
1603 | ATHR | 3800 | 1.5000 | 1.3750 | 1.8125 | 0 | |||
1604 | ATI | 1000 | 27 1/2 | 27 3/4 | 28 | 27 1/2 | 27 3/8 | 27 3/4 | 4600 |
1605 | ATIN | 0 | 0 | ||||||
1606 | ATINX | 0 | 119.52 | 119.52 | 119.52 | 119.52 | 119.52 | 119.52 | 0 |
1607 | ATIS | 1000 | 11 3/8 | 12 | 12 | 11 1/4 | 11 3/8 | 11 1/2 | 388000 |
1608 | ATIXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.98 | 5.11 | 2489 |
1609 | ATK | 100 | 52 | 51 | 51 1/2 | 0 | |||
1610 | ATKC | 2000 | 0.2187 | 0.0625 | 0.2187 | 0 | |||
1611 | ATKN | 400 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 3/4 | 400 |
1612 | ATL | 500 | 13 5/8 | 13 | 13 5/8 | 12 3/4 | 900 | ||
1613 | ATLA | 1800 | 5/8 | 21/32 | 21/32 | 5/8 | 5/8 | 21/32 | 32500 |
1614 | ATLC | 1000 | 6 1/8 | 5 3/4 | 6 1/8 | 5 3/4 | 5 1/2 | 6 1/8 | 15800 |
1615 | ATLCM | 0 | 0 | ||||||
1616 | ATLCN | 100 | 52.8750 | 0 | |||||
1617 | ATLCP | 100 | 99.0000 | 0 | |||||
1618 | ATLCU | 400 | 8 1/2 | 7 7/8 | 8 1/2 | 7 7/8 | 7 7/8 | 8 1/2 | 17900 |
1619 | ATLCW | 200 | 2 1/4 | 2 5/8 | 2 5/8 | 2 1/4 | 2 1/4 | 2 1/2 | 30600 |
1620 | ATLD | 1000 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.3437 | 2300 |
1621 | ATLI | 300 | 24 5/8 | 24 1/4 | 25 | 24 1/4 | 24 1/2 | 24 3/4 | 87800 |
1622 | ATLS | 100 | 16 1/4 | 15 3/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 24200 |
1623 | ATLV | 100 | 30.5000 | 0 | |||||
1624 | ATMI | 500 | 10 3/8 | 10 1/4 | 10 3/8 | 10 | 10 1/8 | 10 3/8 | 71800 |
1625 | ATML | 2300 | 23 5/8 | 23 3/4 | 24 1/2 | 23 1/2 | 23 5/8 | 23 3/4 | 748600 |
1626 | ATNG | 600 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 3/4 | 1300 |
1627 | ATNI | 700 | 10 3/4 | 10 5/8 | 10 3/4 | 10 5/8 | 10 5/8 | 10 7/8 | 10800 |
1628 | ATNN | 10000 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 10000 | ||
1629 | ATNXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.67 | 5.83 | 2342 |
1630 | ATO | 200 | 20 3/8 | 22 3/8 | 23 1/8 | 0 | |||
1631 | ATOG | 600 | 1 5/8 | 1 3/8 | 1 5/8 | 1 3/8 | 1 3/8 | 1 3/4 | 1200 |
1632 | ATOY | 500 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 7/16 | 2000 |
1633 | ATOYW | 1300 | 1/64 | 1/32 | 1/8 | 0 | |||
1634 | ATOYZ | 2000 | 1/64 | 1/32 | 1/8 | 0 | |||
1635 | ATP | 1000 | 8 | 7 5/8 | 8 1/8 | 0 | |||
1636 | ATPC | 300 | 4 5/16 | 4 1/2 | 4 1/2 | 4 5/16 | 4 5/16 | 4 3/4 | 1000 |
1637 | ATPI | 200 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2200 | 200 |
1638 | ATPTZ | 25400 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 25400 | ||
1639 | ATR | 4500 | 36 1/2 | 36 3/4 | 37 3/8 | 0 | |||
1640 | ATRE | 15000 | 9/32 | 11/32 | 11/32 | 9/32 | 9/32 | 5/16 | 725400 |
1641 | ATRI | 0 | 0 | ||||||
1642 | ATRIX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 |
1643 | ATRM | 500 | 20 1/4 | 21 | 21 1/4 | 20 | 20 1/4 | 20 3/4 | 73100 |
1644 | ATRO | 1000 | 3 3/4 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/2 | 3 7/8 | 5800 |
1645 | ATROB | 600 | 3.5000 | 0 | |||||
1646 | ATRX | 800 | 7 1/4 | 7 1/8 | 7 3/8 | 7 | 7 1/8 | 7 1/4 | 53100 |
1647 | ATS | 4600 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 4900 | ||
1648 | ATSB | 500 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 11 1/4 | 500 |
1649 | ATSI | 1000 | 8 7/8 | 8 3/4 | 9 1/16 | 8 3/4 | 8 7/8 | 9 1/8 | 14800 |
1650 | ATSIW | 8000 | 3/4 | 3/4 | 13/16 | 0 | |||
1651 | ATSM | 100 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.2500 | 100 |
1652 | ATSP | 100 | 8 1/4 | 6 3/4 | 8 1/4 | 0 | |||
1653 | ATST | 0 | 0 | ||||||
1654 | ATSW | 300 | 39 | 37 3/4 | 39 | 37 1/2 | 38 1/2 | 39 | 115800 |
1655 | ATSXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.77 | 4.88 | 5056 |
1656 | ATTC | 5000 | 3/4 | 1/2 | 3/4 | 1/2 | 1/2 | 3/4 | 5900 |
1657 | ATTM | 0 | 0 | ||||||
1658 | ATTNF | 0 | 0 | ||||||
1659 | ATTS | 1200 | 12.0000 | 0 | |||||
1660 | ATTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.86 | 4.98 | 2083 |
1661 | ATV | 500 | 2 | 2 | 2 | 2 | 500 | ||
1662 | ATVC | 2500 | 27 1/8 | 27 7/16 | 27 5/8 | 27 | 27 | 27 1/4 | 30700 |
1663 | ATVCG | 15 | 137 3/4 | 138 | 138 1/4 | 0 | |||
1664 | ATVI | 300 | 10 3/4 | 11 | 11 | 10 1/2 | 10 3/8 | 10 3/4 | 46100 |
1665 | ATWD | 10000 | 25 3/8 | 25 3/4 | 25 3/4 | 25 3/8 | 25 3/8 | 25 5/8 | 31900 |
1666 | ATX/A | 100 | 15 1/2 | 15 3/8 | 15 1/2 | 15 3/8 | 15 1/4 | 15 3/4 | 300 |
1667 | ATXA | 0 | 0 | ||||||
1668 | ATXI | 7000 | 3/4 | 3/4 | 3/4 | 3/4 | 23/32 | 13/16 | 8000 |
1669 | ATY | 200 | 14 1/2 | 14 5/8 | 15 1/8 | 0 | |||
1670 | ATYG | 500 | 0.6250 | 0.6250 | 2.8750 | 0 | |||
1671 | ATp | 100 | 145 1/4 | 0 | |||||
1672 | AU/WS | 1000 | 1/8 | 0 | |||||
1673 | AUBN | 200 | 20 1/8 | 19 | 20 1/4 | 0 | |||
1674 | AUCKF | 0 | 0 | ||||||
1675 | AUCM | 100 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.8750 | 100 |
1676 | AUD | 300 | 72 3/4 | 72 7/8 | 73 | 72 3/4 | 72 3/8 | 72 3/4 | 1500 |
1677 | AUDK | 600 | 2 1/2 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 19800 |
1678 | AUDw | 0 | 36 1/4 | 36 7/8 | 0 | ||||
1679 | AUFD | 2500 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2500 | ||
1680 | AUG | 200 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/8 | 16 5/8 | 200 |
1681 | AUGI | 5500 | 3 1/8 | 3 1/8 | 3 1/8 | 2 15/16 | 2 15/16 | 3 1/16 | 95200 |
1682 | AUGIW | 500 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 1/8 | 1000 |
1683 | AUGR | 100 | 1.3750 | 1.3750 | 2.3750 | 0 | |||
1684 | AUIQE | 0 | 0 | ||||||
1685 | AULT | 300 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/8 | 4 | 4 1/4 | 2300 |
1686 | AUMI | 0 | 0 | ||||||
1687 | AUMN | 25000 | 0.5937 | 0.5000 | 0.5937 | 0.5000 | 0.2500 | 0.6250 | 50000 |
1688 | AUMY | 25000 | 0.0300 | 0.0150 | 0.0350 | 0.0150 | 0.0200 | 0.0350 | 127700 |
1689 | AUR | 1000 | 1 7/8 | 2 | 2 | 1 7/8 | 6200 | ||
1690 | AURA | 200 | 5 3/16 | 5 5/16 | 5 1/2 | 5 3/16 | 5 3/16 | 5 5/16 | 183100 |
1691 | AURM | 400 | 0.2500 | 0 | |||||
1692 | AURT | 1100 | 3/8 | 3/8 | 7/16 | 3/8 | 3/8 | 7/16 | 54500 |
1693 | AUS | 0 | 1 3/8 | 2 | 0 | ||||
1694 | AUST | 500 | 1 3/8 | 1 | 1 3/8 | 7/8 | 7/8 | 1 3/8 | 15000 |
1695 | AUSXX | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 4.77 | 4.89 | 417 |
1696 | AUTBX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0 |
1697 | AUTC | 1000 | 7.5000 | 7.0000 | 7.5000 | 0 | |||
1698 | AUTLX | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 15.37 | 0 |
1699 | AUTO | 10000 | 3 7/16 | 3 3/8 | 3 7/16 | 3 3/8 | 3 3/8 | 3 7/16 | 32000 |
1700 | AUTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.59 | 4.70 | 22 |
1701 | AUXI | 300 | 0.1250 | 0.4375 | 0.5000 | 0.1250 | 0.1250 | 0.5625 | 15900 |
1702 | AUYMF | 1000 | 1 1/4 | 3/4 | 1 1/4 | 0 | |||
1703 | AUpB | 300 | 54 7/8 | 0 | |||||
1704 | AVAIX | 0 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0 |
1705 | AVALP | 0 | 0 | ||||||
1706 | AVAXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.58 | 3.64 | 738 |
1707 | AVBC | 1000 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0050 | 36700 |
1708 | AVBS | 600 | 0.0150 | 0.0150 | 0.0700 | 0 | |||
1709 | AVC | 300 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 1/8 | 11 5/8 | 300 |
1710 | AVCC | 300 | 7/8 | 15/16 | 15/16 | 3/4 | 7/8 | 1 | 20300 |
1711 | AVCP | 0 | 0 | ||||||
1712 | AVCT | 0 | 0 | ||||||
1713 | AVDL | 600 | 14 1/4 | 14 | 14 1/4 | 14 | 14 | 14 1/4 | 86400 |
1714 | AVE | 100 | 16 7/8 | 15 5/8 | 16 1/8 | 0 | |||
1715 | AVEC | 1000 | 17 1/2 | 17 1/4 | 17 3/4 | 17 1/4 | 17 1/4 | 17 1/2 | 37600 |
1716 | AVED | 1000 | 0.1000 | 0.1000 | 0.1600 | 0 | |||
1717 | AVEQX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0 |
1718 | AVF | 100 | 11/16 | 5/8 | 11/16 | 5/8 | 1100 | ||
1719 | AVFIP | 500 | 1 3/4 | 1 7/8 | 2 7/8 | 0 | |||
1720 | AVGXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5.02 | 5.14 | 1953 |
1721 | AVIC | 0 | 0 | ||||||
1722 | AVID | 1400 | 20 | 20 3/8 | 21 1/8 | 19 3/4 | 19 7/8 | 20 1/8 | 1278500 |
1723 | AVIE | 25000 | 1.0000 | 0.6250 | 1.1250 | 0 | |||
1724 | AVINX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 |
1725 | AVIT | 100 | 11/32 | 7/16 | 7/16 | 11/32 | 11/32 | 7/16 | 13100 |
1726 | AVITL | 400 | 0.0010 | 0 | |||||
1727 | AVITW | 2000 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 5/32 | 3000 |
1728 | AVITZ | 3000 | 0.0010 | 0 | |||||
1729 | AVL | 500 | 9 5/8 | 9 1/4 | 9 5/8 | 0 | |||
1730 | AVLBX | 0 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0 |
1731 | AVLFX | 0 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 28.32 | 0 |
1732 | AVM | 500 | 24 3/4 | 0 | |||||
1733 | AVMI | 3100 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.7500 | 3.0000 | 3100 |
1734 | AVMT | 0 | 0 | ||||||
1735 | AVMXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 5.27 | 5.44 | 1074 |
1736 | AVN | 300 | 20 5/8 | 21 | 21 5/8 | 0 | |||
1737 | AVND | 300 | 14 3/4 | 14 9/16 | 14 3/4 | 14 9/16 | 14 1/2 | 14 3/4 | 9000 |
1738 | AVNT | 1000 | 17 3/4 | 17 1/2 | 18 1/4 | 17 | 17 3/4 | 18 1/4 | 166000 |
1739 | AVOC | 200 | 5.7500 | 5.7500 | 6.7500 | 0 | |||
1740 | AVOT | 2000 | 0.0005 | 0 | |||||
1741 | AVP | 100 | 75 1/8 | 75 1/8 | 75 1/8 | 75 1/8 | 74 5/8 | 75 1/4 | 100 |
1742 | AVRT | 300 | 4 3/8 | 4 1/8 | 4 1/2 | 4 1/8 | 4 1/4 | 4 3/8 | 9100 |
1743 | AVRTU | 8300 | 5 | 5 | 6 3/4 | 0 | |||
1744 | AVRTW | 3000 | 1/8 | 1/8 | 3/16 | 0 | |||
1745 | AVRY | 0 | 0 | ||||||
1746 | AVSS | 2500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.0000 | 5000 |
1747 | AVSSP | 5300 | 2.5000 | 0 | |||||
1748 | AVSY | 4900 | 0.0010 | 0 | |||||
1749 | AVT | 200 | 43 5/8 | 44 1/4 | 44 5/8 | 0 | |||
1750 | AVTC | 2500 | 13 3/4 | 13 | 14 1/4 | 13 | 13 1/2 | 14 | 76100 |
1751 | AVTFX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 |
1752 | AVTIE | 4100 | 0.0500 | 0.0625 | 0.0900 | 0.0500 | 0.0500 | 0.0900 | 105100 |
1753 | AVTR | 1000 | 34 3/8 | 34 1/4 | 35 1/4 | 34 1/4 | 34 1/4 | 35 1/4 | 7000 |
1754 | AVV | 200 | 4 5/8 | 0 | |||||
1755 | AVV.E | 0 | 0 | ||||||
1756 | AVVP | 500 | 0.5000 | 0.5000 | 1.0000 | 0 | |||
1757 | AVX | 300 | 26 1/8 | 26 3/8 | 26 5/8 | 26 1/8 | 25 5/8 | 26 1/4 | 3100 |
1758 | AVY | 200 | 49 3/4 | 49 3/4 | 49 3/4 | 49 3/4 | 49 3/4 | 50 5/8 | 200 |
1759 | AW | 500 | 2 1/4 | 1 7/8 | 2 1/2 | 0 | |||
1760 | AWA | 14000 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 17 1/4 | 17 7/8 | 14000 |
1761 | AWA.W | 0 | 0 | ||||||
1762 | AWA/WS | 100 | 8 1/4 | 7 3/8 | 7 3/4 | 0 | |||
1763 | AWCI | 2000 | 2 3/8 | 2 1/2 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 136200 |
1764 | AWCSA | 1500 | 1 9/16 | 1 9/16 | 1 5/8 | 1 9/16 | 1 9/16 | 1 11/16 | 14400 |
1765 | AWEC | 1000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.6250 | 1000 |
1766 | AWF | 200 | 11 1/2 | 11 3/8 | 11 1/2 | 11 3/8 | 11 1/4 | 11 1/2 | 2700 |
1767 | AWG | 500 | 12 | 12 | 12 | 11 7/8 | 11 3/4 | 12 1/8 | 1500 |
1768 | AWII | 500 | 4 1/8 | 3 7/8 | 4 1/4 | 3 7/8 | 3 7/8 | 4 3/8 | 10300 |
1769 | AWIN | 200 | 6 3/4 | 7 3/8 | 7 3/8 | 6 3/4 | 6 3/4 | 7 1/8 | 57300 |
1770 | AWITX | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0 |
1771 | AWK | 100 | 36 7/8 | 36 5/8 | 36 7/8 | 36 5/8 | 36 5/8 | 37 1/8 | 1500 |
1772 | AWKpA | 100 | 18 1/2 | 0 | |||||
1773 | AWKpB | 100 | 17 7/8 | 0 | |||||
1774 | AWOR | 1800 | 0.0200 | 0.0200 | 0.0350 | 0 | |||
1775 | AWPAX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.89 | 0 |
1776 | AWPBX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 |
1777 | AWRE | 5000 | 0.9687 | 0.9375 | 1.2500 | 0 | |||
1778 | AWS | 2600 | 8 3/4 | 0 | |||||
1779 | AWSHX | 0 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 23.19 | 0 |
1780 | AWSY | 300 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 5.2500 | 900 |
1781 | AWT | 500 | 4 13/16 | 5 3/8 | 5 7/8 | 0 | |||
1782 | AWTCG | 50 | 84 1/8 | 84 1/8 | 84 1/8 | 84 1/8 | 84 1/8 | 86 | 160 |
1783 | AX | 300 | 11 3/4 | 11 5/8 | 12 | 0 | |||
1784 | AXAS | 300 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 5/8 | 1200 |
1785 | AXD | 100 | 54 1/8 | 0 | |||||
1786 | AXD.A | 0 | 0 | ||||||
1787 | AXE | 17500 | 17 1/4 | 16 7/8 | 17 1/2 | 0 | |||
1788 | AXE.A | 0 | 0 | ||||||
1789 | AXEw | 0 | 19 3/8 | 20 1/4 | 0 | ||||
1790 | AXIS | 500 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
1791 | AXLE | 0 | 0 | ||||||
1792 | AXLEV | 10000 | 5 3/4 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 215800 |
1793 | AXLWV | 500 | 3 1/8 | 3 | 3 1/8 | 2 1/2 | 2 9/16 | 3 1/8 | 62100 |
1794 | AXN | 0 | 0 | ||||||
1795 | AXO | 500 | 7 7/8 | 0 | |||||
1796 | AXP | 200 | 41 1/4 | 41 3/8 | 41 5/8 | 41 1/4 | 41 3/8 | 41 1/2 | 6500 |
1797 | AXR | 300 | 5 5/8 | 4 7/8 | 5 3/4 | 0 | |||
1798 | AXSS | 200 | 4.0000 | 3.8750 | 4.0000 | 0 | |||
1799 | AXT | 1800 | 10 1/2 | 10 3/4 | 11 1/8 | 0 | |||
1800 | AXXI | 5500 | 0.4375 | 0.1250 | 0.6250 | 0 | |||
1801 | AXpC | 100 | 25 3/4 | 0 | |||||
1802 | AXw | 0 | 0 | ||||||
1803 | AYD | 400 | 15 | 14 3/4 | 15 3/8 | 0 | |||
1804 | AYN | 100 | 61 1/4 | 61 1/4 | 61 1/4 | 61 1/4 | 100 | ||
1805 | AYP | 1000 | 29 | 29 | 29 | 29 | 28 7/8 | 29 1/4 | 1000 |
1806 | AZ | 600 | 1 1/2 | 1 1/8 | 1 1/2 | 0 | |||
1807 | AZ.W | 0 | 0 | ||||||
1808 | AZ/WS | 3000 | 9/16 | 0 | |||||
1809 | AZA | 200 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 24 3/8 | 24 5/8 | 300 |
1810 | AZBKP | 400 | 25.7500 | 0 | |||||
1811 | AZC | 500 | 7/8 | 7/8 | 7/8 | 7/8 | 3/4 | 1 1/8 | 500 |
1812 | AZCE | 300 | 0.0050 | 0.0050 | 0.0200 | 0.0050 | 0.0050 | 0.0200 | 21500 |
1813 | AZD | 300 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 300 | ||
1814 | AZE/A | 45000 | 39 1/2 | 0 | |||||
1815 | AZE/B | 1000 | 39 1/4 | 0 | |||||
1816 | AZEA | 0 | 0 | ||||||
1817 | AZIC | 13000 | 2 | 2 | 2 | 1 7/8 | 1 7/8 | 2 | 25300 |
1818 | AZL | 5000 | 4 15/16 | 0 | |||||
1819 | AZLC | 100 | 51.0000 | 51.0000 | 60.0000 | 0 | |||
1820 | AZO | 1000 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 5/8 | 29 | 1000 |
1821 | AZPN | 500 | 35 3/4 | 32 3/4 | 37 | 32 3/4 | 35 3/4 | 36 1/4 | 108700 |
1822 | AZR | 400 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 3/4 | 8 | 400 |
1823 | AZTC | 100 | 4 5/8 | 4 5/8 | 4 7/8 | 4 5/8 | 4 5/8 | 5 1/8 | 1000 |
1824 | AZTFX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.16 | 0 |
1825 | B | 200 | 36 1/8 | 36 1/2 | 36 1/2 | 36 1/8 | 600 | ||
1826 | B.AYL | 0 | 0 | ||||||
1827 | B.BBL | 0 | 0 | ||||||
1828 | B.BCM | 0 | 0 | ||||||
1829 | B.BEC | 0 | 0 | ||||||
1830 | B.BEL | 0 | 0 | ||||||
1831 | B.CBR | 0 | 0 | ||||||
1832 | B.DEF | 0 | 0 | ||||||
1833 | B.GBL | 0 | 0 | ||||||
1834 | B.GLA | 0 | 0 | ||||||
1835 | B.GRP | 0 | 0 | ||||||
1836 | B.IBR | 0 | 0 | ||||||
1837 | B.KBB | 0 | 0 | ||||||
1838 | B.PET | 0 | 0 | ||||||
1839 | B.PTC | 0 | 0 | ||||||
1840 | B.PWF | 0 | 0 | ||||||
1841 | B.SAB | 0 | 0 | ||||||
1842 | B.SGL | 0 | 0 | ||||||
1843 | B.SOL | 0 | 0 | ||||||
1844 | B.TRB | 0 | 0 | ||||||
1845 | BA | 100 | 77 3/4 | 77 5/8 | 78 1/2 | 77 5/8 | 77 5/8 | 78 | 3300 |
1846 | BAAG | 0 | 0 | ||||||
1847 | BAAGY | 0 | 0 | ||||||
1848 | BAAN | 0 | 0 | ||||||
1849 | BAANF | 3300 | 43 3/64 | 43 | 43 3/8 | 43 | 42 7/8 | 43 3/8 | 17300 |
1850 | BAAPY | 0 | 0 | ||||||
1851 | BAAT | 2000 | 0.0800 | 0.1000 | 0.1406 | 0.0800 | 0.0800 | 0.1400 | 41000 |
1852 | BAB | 200 | 72 7/8 | 71 1/2 | 72 | 0 | |||
1853 | BABC | 100 | 18 1/2 | 19 1/4 | 19 1/4 | 18 1/2 | 18 1/2 | 19 1/4 | 1100 |
1854 | BABEX | 0 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0 |
1855 | BABIX | 0 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0 |
1856 | BABSX | 0 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0 |
1857 | BAC | 600 | 65 1/8 | 65 1/4 | 65 1/4 | 65 1/8 | 64 1/2 | 65 | 1100 |
1858 | BACD | 0 | 0 | ||||||
1859 | BACDA | 0 | 0 | ||||||
1860 | BACH | 800 | 9 1/2 | 9 7/8 | 10 | 9 3/8 | 9 3/8 | 9 5/8 | 351600 |
1861 | BACpA | 1000 | 48 3/8 | 0 | |||||
1862 | BACpB | 2000 | 90 3/4 | 0 | |||||
1863 | BACpF | 200 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 200 | ||
1864 | BACpH | 800 | 26 1/8 | 26 1/8 | 26 1/8 | 26 | 13300 | ||
1865 | BACpJ | 1000 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 1900 | ||
1866 | BACpK | 1200 | 25 7/8 | 25 5/8 | 25 7/8 | 25 5/8 | 2300 | ||
1867 | BACpL | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 10900 | ||
1868 | BACpM | 400 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 400 | ||
1869 | BACpN | 500 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 500 | ||
1870 | BAE | 200 | 25 | 20 3/4 | 21 3/8 | 0 | |||
1871 | BAETX | 0 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0 |
1872 | BAGL | 500 | 5 3/8 | 5 3/8 | 5 7/8 | 5 3/8 | 5 3/8 | 5 7/8 | 11900 |
1873 | BAI | 0 | 0 | ||||||
1874 | BAIB | 1000 | 4 13/16 | 4 7/8 | 4 7/8 | 4 3/4 | 4 3/4 | 4 7/8 | 70700 |
1875 | BAINX | 0 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0 |
1876 | BAIPQ | 0 | 0 | ||||||
1877 | BAKE | 6000 | 5 5/8 | 5 1/4 | 5 5/8 | 5 1/4 | 5 1/4 | 6 | 16500 |
1878 | BAKGX | 0 | 0 | ||||||
1879 | BAKR | 9000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10000 | ||
1880 | BALB | 1500 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.7500 | 1500 |
1881 | BALJ | 5000 | 0.0001 | 0 | |||||
1882 | BALL | 200 | 41.5000 | 0 | |||||
1883 | BALTX | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0 |
1884 | BALX | 1000 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | 1000 | ||
1885 | BAM | 500 | 1 1/8 | 1 1/8 | 1 3/8 | 0 | |||
1886 | BAMM | 300 | 12 5/8 | 12 3/4 | 12 7/8 | 12 3/8 | 12 5/8 | 12 7/8 | 46900 |
1887 | BAN | 500 | 8 9/16 | 5 7/8 | 6 1/4 | 0 | |||
1888 | BANC | 800 | 18 | 18 | 18 1/2 | 18 | 18 | 18 3/4 | 9900 |
1889 | BANF | 200 | 19 1/4 | 18 1/2 | 19 1/4 | 0 | |||
1890 | BANGP | 100 | 47.5000 | 0 | |||||
1891 | BANK | 0 | 1005.55 | 1002.66 | 1007.48 | 1000.80 | 0 | ||
1892 | BANW | 0 | 0 | ||||||
1893 | BAOA | 500 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3750 | 15500 |
1894 | BAP | 300 | 17 1/8 | 0 | |||||
1895 | BAPT | 20000 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0200 | 20000 |
1896 | BAR | 100 | 4 1/8 | 5 | 5 1/2 | 0 | |||
1897 | BARAX | 0 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0 |
1898 | BARD | 0 | 0 | ||||||
1899 | BARE | 700 | 10 1/2 | 10 3/4 | 11 | 10 1/2 | 10 1/2 | 10 7/8 | 37300 |
1900 | BARGX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
1901 | BARIX | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 9.00 | 0 |
1902 | BARR | 200 | 9/16 | 9/16 | 5/8 | 9/16 | 9/16 | 11/16 | 23300 |
1903 | BARRD | 0 | 0 | ||||||
1904 | BARRW | 4000 | 1/32 | 1/32 | 1/8 | 0 | |||
1905 | BARY | 2000 | 3 3/4 | 4 | 4 | 3 3/4 | 3 5/8 | 4 | 4000 |
1906 | BARYW | 1500 | 1/4 | 1/4 | 3/4 | 0 | |||
1907 | BARZ | 2300 | 14 7/8 | 14 3/8 | 15 | 14 3/8 | 14 3/4 | 15 3/4 | 20000 |
1908 | BAS | 300 | 19 7/8 | 21 3/4 | 22 1/4 | 0 | |||
1909 | BASEA | 1000 | 11 1/8 | 11 | 11 1/4 | 10 7/8 | 11 | 11 1/4 | 10700 |
1910 | BASEB | 1000 | 11 1/2 | 11 1/2 | 12 1/4 | 0 | |||
1911 | BASFY | 0 | 0 | ||||||
1912 | BASL | 10000 | 0.2572 | 0.2500 | 0.5000 | 0 | |||
1913 | BASTX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 |
1914 | BAT | 1500 | 8 5/8 | 8 1/2 | 8 7/8 | 0 | |||
1915 | BATT | 5000 | 0.0600 | 0.0400 | 0.0600 | 0.0400 | 0.0400 | 0.0600 | 33500 |
1916 | BAX | 1000 | 41 | 41 | 41 1/8 | 41 | 41 1/8 | 41 5/8 | 2900 |
1917 | BAYXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.22 | 5.36 | 1510 |
1918 | BAYZ | 0 | 0 | ||||||
1919 | BAYZY | 0 | 0 | ||||||
1920 | BBA | 200 | 5 3/4 | 5 3/4 | 5 7/8 | 5 3/4 | 5 1/2 | 5 7/8 | 1500 |
1921 | BBALX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 |
1922 | BBBBX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0 |
1923 | BBBY | 1000 | 36 1/8 | 35 5/8 | 36 5/8 | 35 3/8 | 36 | 36 1/8 | 376100 |
1924 | BBC | 100 | 25 5/8 | 26 | 26 | 25 1/2 | 25 1/4 | 25 3/4 | 900 |
1925 | BBCB | 0 | 0 | ||||||
1926 | BBCBY | 0 | 0 | ||||||
1927 | BBD.A | 0 | 0 | ||||||
1928 | BBD.B | 0 | 0 | ||||||
1929 | BBDR | 1000 | 0.1000 | 0 | |||||
1930 | BBDSX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 |
1931 | BBDXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.75 | 4.86 | 588 |
1932 | BBGIX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0 |
1933 | BBGLX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0 |
1934 | BBGVX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
1935 | BBHF | 200 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 7 1/4 | 8 1/2 | 200 |
1936 | BBI | 7000 | 61 7/8 | 58 3/4 | 59 3/8 | 0 | |||
1937 | BBIEX | 0 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0 |
1938 | BBIFX | 0 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0 |
1939 | BBIO | 0 | 0 | ||||||
1940 | BBIOY | 1000 | 57 51/64 | 59 3/4 | 60 | 56 3/4 | 56 7/8 | 59 3/4 | 5600 |
1941 | BBISX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0 |
1942 | BBIpA | 5000 | 105 61/64 | 0 | |||||
1943 | BBKS | 100 | 1 | 1 | 1 | 1 | 1 | 1 3/16 | 100 |
1944 | BBMIX | 0 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0 |
1945 | BBN | 1000 | 43 3/4 | 41 5/8 | 42 1/8 | 0 | |||
1946 | BBNK | 1000 | 96 1/4 | 95 3/8 | 96 1/2 | 95 1/4 | 96 | 96 1/2 | 137100 |
1947 | BBNTX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
1948 | BBOSX | 0 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0 |
1949 | BBOX | 1000 | 16 | 15 3/4 | 16 3/8 | 15 3/4 | 15 3/4 | 16 3/8 | 33500 |
1950 | BBPAX | 0 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0 |
1951 | BBQGX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 |
1952 | BBR.A | 0 | 0 | ||||||
1953 | BBRC | 100 | 24 3/4 | 25 3/4 | 25 3/4 | 24 1/2 | 24 3/4 | 26 | 27000 |
1954 | BBS | 0 | 327.08 | 0 | |||||
1955 | BBSEX | 0 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0 |
1956 | BBSGX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 |
1957 | BBSI | 800 | 14 3/4 | 14 | 14 3/4 | 14 | 14 1/4 | 14 3/4 | 5800 |
1958 | BBT | 1100 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 5/8 | 9 | 3200 |
1959 | BBTK | 200 | 17 | 17 3/4 | 18 1/4 | 16 1/2 | 16 1/2 | 17 | 100800 |
1960 | BBUSX | 0 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0 |
1961 | BBV | 100 | 32 1/2 | 34 7/8 | 35 3/8 | 0 | |||
1962 | BBY | 300 | 16 1/4 | 16 1/8 | 16 3/8 | 16 1/8 | 16 1/8 | 16 1/2 | 2800 |
1963 | BBYpM | 100 | 37 3/8 | 37 7/8 | 37 7/8 | 37 3/8 | 500 | ||
1964 | BC | 200 | 22 1/2 | 22 1/8 | 22 1/2 | 22 1/8 | 22 1/4 | 22 5/8 | 300 |
1965 | BCAM | 100 | 1 5/32 | 1 5/32 | 1 7/32 | 1 5/32 | 1 5/32 | 1 7/32 | 23400 |
1966 | BCAML | 4000 | 1/8 | 1/8 | 1/4 | 0 | |||
1967 | BCAMZ | 7000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 1/2 | 7000 |
1968 | BCAT | 0 | 0 | ||||||
1969 | BCATF | 0 | 0 | ||||||
1970 | BCB | 0 | 0 | ||||||
1971 | BCBF | 400 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 13 1/4 | 400 |
1972 | BCBp | 100 | 25 1/4 | 25 1/4 | 25 3/8 | 25 1/8 | 5800 | ||
1973 | BCBpC | 300 | 28 1/2 | 0 | |||||
1974 | BCBpD | 900 | 28 5/8 | 0 | |||||
1975 | BCC | 100 | 35 1/8 | 34 3/4 | 35 1/8 | 34 3/4 | 34 7/8 | 35 1/2 | 500 |
1976 | BCCpF | 400 | 26 5/8 | 27 | 27 | 26 5/8 | 600 | ||
1977 | BCCpG | 3900 | 28 1/4 | 0 | |||||
1978 | BCDFX | 0 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 25.47 | 0 |
1979 | BCDO | 1300 | 3.0000 | 0 | |||||
1980 | BCE | 100 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/2 | 34 3/8 | 34 3/4 | 100 |
1981 | BCEM | 0 | 0 | ||||||
1982 | BCEMF | 0 | 0 | ||||||
1983 | BCF | 200 | 10 5/8 | 11 1/4 | 11 1/4 | 10 5/8 | 10 1/2 | 10 7/8 | 8100 |
1984 | BCH | 200 | 10 5/8 | 9 3/4 | 10 1/8 | 0 | |||
1985 | BCHM | 200 | 3.6250 | 3.6250 | 4.7500 | 0 | |||
1986 | BCHP | 5000 | 11/32 | 5/16 | 11/32 | 1/4 | 9/32 | 11/32 | 374400 |
1987 | BCHPW | 2500 | 1/32 | 1/32 | 1/8 | 0 | |||
1988 | BCHTX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 |
1989 | BCHX | 0 | 0 | ||||||
1990 | BCHXF | 1000 | 39 7/8 | 38 3/8 | 39 7/8 | 38 | 39 5/8 | 39 7/8 | 757900 |
1991 | BCHYX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0 |
1992 | BCINX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 |
1993 | BCIS | 500 | 2 9/16 | 2 1/2 | 2 9/16 | 2 1/2 | 2 1/2 | 2 3/4 | 3500 |
1994 | BCITX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 |
1995 | BCKB | 500 | 16.7500 | 0 | |||||
1996 | BCL | 500 | 13 3/8 | 13 3/4 | 14 1/8 | 0 | |||
1997 | BCLTX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 |
1998 | BCLXX | 0 | 0 | ||||||
1999 | BCMD | 100 | 1 1/16 | 1 1/16 | 1 5/16 | 1 1/16 | 1 1/16 | 1 1/4 | 131300 |
2000 | BCMFX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 |
2001 | BCMPY | 500 | 15 | 14 5/8 | 15 | 14 5/8 | 14 5/8 | 15 | 158600 |
2002 | BCN | 200 | 22 1/8 | 22 1/8 | 22 1/8 | 22 1/8 | 22 | 22 1/2 | 600 |
2003 | BCO | 100 | 10 5/8 | 10 | 10 3/4 | 0 | |||
2004 | BCOM | 200 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 11 3/4 | 12 3/4 | 200 |
2005 | BCOMP | 1000 | 13.1250 | 0 | |||||
2006 | BCOMZ | 2000 | 1.2500 | 0 | |||||
2007 | BCP | 300 | 9 | 0 | |||||
2008 | BCR | 200 | 30 1/8 | 29 3/4 | 30 5/8 | 0 | |||
2009 | BCRH | 700 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.3125 | 700 |
2010 | BCRX | 500 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/4 | 8 3/4 | 8 7/8 | 1400 |
2011 | BCS | 100 | 47 1/2 | 45 7/8 | 46 5/8 | 0 | |||
2012 | BCS.A | 0 | 0 | ||||||
2013 | BCS.B | 0 | 0 | ||||||
2014 | BCSTX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 |
2015 | BCSV | 400 | 8.0000 | 0 | |||||
2016 | BCSXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.02 | 5.14 | 1741 |
2017 | BCT | 400 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 400 | ||
2018 | BCTI | 200 | 4 1/8 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 6600 |
2019 | BCTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.24 | 4.33 | 4251 |
2020 | BCU | 800 | 13 | 13 3/8 | 13 3/8 | 13 | 12 3/4 | 13 1/4 | 9900 |
2021 | BCV | 500 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 500 | ||
2022 | BCYR | 200 | 7 7/8 | 8 1/8 | 8 1/2 | 7 7/8 | 7 7/8 | 8 1/2 | 2900 |
2023 | BDAXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.45 | 5.68 | 28551 |
2024 | BDCO | 5000 | 3/8 | 3/8 | 7/16 | 0 | |||
2025 | BDF | 700 | 20 5/8 | 0 | |||||
2026 | BDG/A | 300 | 50 3/4 | 52 | 52 5/8 | 0 | |||
2027 | BDGA | 0 | 0 | ||||||
2028 | BDGE | 100 | 44.0000 | 0 | |||||
2029 | BDGXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.71 | 4.82 | 1884 |
2030 | BDIS | 500 | 4.1875 | 4.0000 | 4.3750 | 0 | |||
2031 | BDJI | 500 | 13 3/4 | 14 1/16 | 14 1/16 | 13 3/4 | 13 3/4 | 14 1/2 | 3000 |
2032 | BDK | 100 | 33 7/8 | 34 3/8 | 34 3/8 | 33 7/8 | 34 | 34 3/8 | 500 |
2033 | BDL | 700 | 3 1/4 | 0 | |||||
2034 | BDLAX | 0 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0 |
2035 | BDMI | 300 | 27 3/4 | 28 3/4 | 28 3/4 | 27 3/4 | 27 3/4 | 28 1/2 | 22300 |
2036 | BDMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.89 | 5.01 | 9911 |
2037 | BDN | 100 | 3 7/16 | 0 | |||||
2038 | BDNXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 3.71 | 3.78 | 548 |
2039 | BDPC | 800 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.5000 | 0.6875 | 800 |
2040 | BDPCP | 0 | 0 | ||||||
2041 | BDR | 100 | 9 1/2 | 0 | |||||
2042 | BDRH | 4000 | 6.2500 | 5.7500 | 6.2500 | 0 | |||
2043 | BDSPY | 0 | 0 | ||||||
2044 | BDT | 100 | 20 | 20 | 20 | 20 | 19 7/8 | 20 3/8 | 1300 |
2045 | BDTC | 500 | 2 7/8 | 3 | 3 1/8 | 2 7/8 | 2 7/8 | 3 | 23700 |
2046 | BDTXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.86 | 3.94 | 1942 |
2047 | BDVAX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0 |
2048 | BDWA | 4000 | 0.0001 | 0 | |||||
2049 | BDX | 200 | 75 1/4 | 73 1/4 | 73 3/4 | 0 | |||
2050 | BDY | 200 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 3/8 | 16 7/8 | 200 |
2051 | BDYN | 5000 | 3/4 | 23/32 | 13/16 | 23/32 | 23/32 | 25/32 | 63500 |
2052 | BE | 100 | 7/16 | 11/32 | 9/16 | 0 | |||
2053 | BEA | 0 | 173.20 | 171.42 | 175.04 | 171.42 | 0 | ||
2054 | BEAL | 1000 | 0.0010 | 0 | |||||
2055 | BEAM | 1000 | 34 | 33 3/4 | 34 1/2 | 33 3/4 | 34 | 34 1/2 | 271500 |
2056 | BEAN | 1400 | 3 3/4 | 3 7/8 | 4 1/8 | 3 3/4 | 3 3/4 | 4 1/8 | 84400 |
2057 | BEAR | 200 | 3 1/8 | 3 3/8 | 3 7/8 | 3 | 3 1/8 | 3 1/2 | 65700 |
2058 | BEAV | 100 | 10 3/8 | 10 1/4 | 10 3/8 | 10 1/8 | 10 1/8 | 10 3/8 | 18600 |
2059 | BEBA | 1000 | 4 5/8 | 4 1/2 | 5 1/4 | 0 | |||
2060 | BEC | 300 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/4 | 35 | 35 3/8 | 500 |
2061 | BED | 700 | 7 | 0 | |||||
2062 | BED.B | 0 | 0 | ||||||
2063 | BEDA | 0 | 0 | ||||||
2064 | BEDAY | 0 | 0 | ||||||
2065 | BEDCX | 0 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0 |
2066 | BEDIX | 0 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0 |
2067 | BEEF | 500 | 5 1/4 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/4 | 5 3/4 | 5000 |
2068 | BEER | 0 | 0 | ||||||
2069 | BEERF | 300 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/4 | 500 |
2070 | BEFXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.63 | 4.74 | 1183 |
2071 | BEGBX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0 |
2072 | BEGIX | 0 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0 |
2073 | BEGRX | 0 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 0 |
2074 | BEHMX | 0 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | 0 |
2075 | BEIAX | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0 |
2076 | BEII | 2600 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 5/8 | 2800 |
2077 | BEK.B | 0 | 0 | ||||||
2078 | BEL | 100 | 67 | 67 | 67 3/8 | 67 | 67 | 67 3/8 | 3700 |
2079 | BELD | 100 | 17 27/32 | 18 1/4 | 18 1/4 | 17 27/32 | 17 1/2 | 18 1/4 | 230700 |
2080 | BELF | 2000 | 10 5/8 | 10 1/2 | 10 3/4 | 10 1/2 | 10 5/8 | 10 3/4 | 20600 |
2081 | BELL | 1000 | 35 15/16 | 35 5/8 | 36 | 35 5/8 | 35 3/4 | 36 | 18800 |
2082 | BELM | 100 | 7 3/4 | 7 3/4 | 8 1/8 | 7 1/4 | 7 3/8 | 7 3/4 | 380000 |
2083 | BELW | 100 | 5 1/4 | 5 3/8 | 5 3/8 | 5 1/4 | 5 1/4 | 5 3/4 | 14700 |
2084 | BEM | 100 | 110 | 110 | 110 | 110 | 100 | ||
2085 | BEMBX | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0 |
2086 | BEMEX | 0 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0 |
2087 | BEN | 500 | 48 7/8 | 48 3/4 | 48 7/8 | 48 3/4 | 48 5/8 | 49 | 2200 |
2088 | BENC | 0 | 0 | ||||||
2089 | BENDX | 0 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0 |
2090 | BENF | 2700 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0500 | 9700 |
2091 | BENM | 2100 | 0.3000 | 0 | |||||
2092 | BEONX | 0 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0 |
2093 | BEOOX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 |
2094 | BEP | 800 | 7 1/2 | 0 | |||||
2095 | BEPI | 1000 | 7 7/16 | 7 3/8 | 7 1/2 | 7 3/8 | 7 3/8 | 7 1/2 | 22800 |
2096 | BEPIW | 200 | 1 3/4 | 2 | 2 | 1 3/4 | 1 3/4 | 2 | 4200 |
2097 | BEPP | 5000 | 0.0200 | 0.0200 | 0.0800 | 0 | |||
2098 | BEQGX | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0 |
2099 | BER | 100 | 25 3/8 | 28 1/8 | 28 5/8 | 0 | |||
2100 | BERI | 0 | 0 | ||||||
2101 | BERIF | 0 | 0 | ||||||
2102 | BERIX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 |
2103 | BERK | 0 | 0 | ||||||
2104 | BERS | 1400 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0900 | 1400 |
2105 | BERT | 500 | 4 7/8 | 5 | 5 | 4 5/8 | 4 5/8 | 4 7/8 | 108300 |
2106 | BERWX | 0 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0 |
2107 | BERY | 1500 | 0.0100 | 0 | |||||
2108 | BESCX | 0 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0 |
2109 | BESI | 0 | 0 | ||||||
2110 | BESIF | 200 | 13 1/8 | 13 3/8 | 13 3/8 | 13 1/8 | 13 1/8 | 13 3/8 | 33800 |
2111 | BEST | 400 | 4 1/2 | 4 1/2 | 4 5/8 | 4 1/2 | 4 1/2 | 4 5/8 | 89200 |
2112 | BESW | 300 | 7.0000 | 0 | |||||
2113 | BET | 500 | 2 3/8 | 0 | |||||
2114 | BETS | 100 | 11 | 11 3/4 | 11 3/4 | 11 | 11 | 11 3/4 | 18100 |
2115 | BETT | 5000 | 5 1/16 | 4 3/4 | 5 1/16 | 4 3/4 | 4 3/4 | 5 1/8 | 7100 |
2116 | BEV | 200 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 | 10 3/8 | 2200 |
2117 | BEVB | 100 | 58.0000 | 0 | |||||
2118 | BEVR | 0 | 0 | ||||||
2119 | BEVp | 100 | 52 7/8 | 0 | |||||
2120 | BEX | 0 | 0 | ||||||
2121 | BEX+ | 0 | 0 | ||||||
2122 | BEXY | 300 | 7.5000 | 6.0000 | 8.0000 | 0 | |||
2123 | BEXp | 1000 | 26 3/8 | 0 | |||||
2124 | BEZ | 200 | 20 7/8 | 19 3/4 | 20 1/2 | 0 | |||
2125 | BF | 0 | 0 | ||||||
2126 | BF.A | 0 | 0 | ||||||
2127 | BF/A | 10000 | 38 9/16 | 0 | |||||
2128 | BF/B | 100 | 38 | 0 | |||||
2129 | BFA | 0 | 0 | ||||||
2130 | BFB | 0 | 0 | ||||||
2131 | BFBAX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 |
2132 | BFBPX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 |
2133 | BFC | 3300 | 14 1/8 | 13 1/2 | 14 | 0 | |||
2134 | BFCF | 1000 | 7.6250 | 7.6250 | 7.6250 | 7.6250 | 7.6250 | 8.5000 | 2800 |
2135 | BFCI | 25000 | 1 3/4 | 2 | 2 | 1 3/4 | 1 7/8 | 2 | 33500 |
2136 | BFCX | 2000 | 18 1/2 | 18 3/4 | 18 3/4 | 18 1/2 | 18 1/2 | 19 | 15000 |
2137 | BFD | 100 | 11 5/8 | 0 | |||||
2138 | BFE | 500 | 31 | 31 1/4 | 31 3/8 | 29 51/64 | 54600 | ||
2139 | BFEAX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0 |
2140 | BFELY | 1000 | 2 15/16 | 3 | 3 1/8 | 2 15/16 | 2 15/16 | 3 1/16 | 64000 |
2141 | BFEN | 500 | 4 3/4 | 4 3/4 | 5 1/2 | 0 | |||
2142 | BFEPX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0 |
2143 | BFGAX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 |
2144 | BFI | 100 | 29 1/8 | 29 | 29 1/8 | 29 | 28 5/8 | 29 1/8 | 200 |
2145 | BFIFX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 10.40 | 0 |
2146 | BFKR | 300 | 19.7500 | 0 | |||||
2147 | BFLY | 100 | 34.0000 | 0 | |||||
2148 | BFMCX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
2149 | BFMSX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 |
2150 | BFMXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.97 | 5.10 | 518 |
2151 | BFOH | 100 | 29 | 29 | 29 | 29 | 29 1/2 | 31 | 100 |
2152 | BFR | 500 | 26 5/8 | 25 7/8 | 26 1/2 | 0 | |||
2153 | BFRS | 100 | 3 1/8 | 3 1/8 | 3 1/8 | 2 15/16 | 2 7/8 | 3 1/8 | 7000 |
2154 | BFRSG | 10 | 66 | 66 | 66 | 66 | 66 | 67 1/2 | 10 |
2155 | BFS | 1000 | 14 1/8 | 14 1/4 | 14 3/8 | 14 1/8 | 12500 | ||
2156 | BFSAX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0 |
2157 | BFSB | 500 | 17 1/2 | 17 1/2 | 18 1/4 | 0 | |||
2158 | BFSI | 4200 | 35 5/8 | 35 1/2 | 35 5/8 | 35 1/2 | 35 1/4 | 36 | 9100 |
2159 | BFSTX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0 |
2160 | BFTI | 2000 | 1.1562 | 1.2187 | 1.2187 | 1.0937 | 1.1250 | 1.1562 | 81700 |
2161 | BFX | 1500 | 1 3/4 | 1 5/8 | 1 3/4 | 1 5/8 | 1600 | ||
2162 | BFXFX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 |
2163 | BFp | 2300 | 8 1/8 | 0 | |||||
2164 | BG | 300 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 1/2 | 15 | 300 |
2165 | BGA | 100 | 18 7/8 | 18 3/8 | 19 1/4 | 0 | |||
2166 | BGAF | 200 | 2.7500 | 2.7500 | 3.5000 | 0 | |||
2167 | BGAL | 0 | 0 | ||||||
2168 | BGALY | 1000 | 20 3/4 | 20 7/8 | 21 | 20 3/4 | 20 5/8 | 20 7/8 | 61200 |
2169 | BGAS | 200 | 16 1/2 | 15 3/4 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/2 | 1000 |
2170 | BGAXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.14 | 5.27 | 5094 |
2171 | BGAp | 5000 | 12 | 0 | |||||
2172 | BGB | 0 | 171.61 | 170.20 | 173.51 | 169.97 | 0 | ||
2173 | BGBP | 100 | 0.0100 | 0 | |||||
2174 | BGC | 200 | 29 1/8 | 0 | |||||
2175 | BGCB | 1000 | 31.0000 | 28.0000 | 33.5000 | 0 | |||
2176 | BGE | 100 | 28 1/4 | 28 1/4 | 28 5/8 | 0 | |||
2177 | BGEIX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0 |
2178 | BGEN | 1000 | 62 | 60 1/2 | 63 5/8 | 60 1/4 | 61 3/4 | 62 1/4 | 897700 |
2179 | BGEpB | 100 | 64 7/8 | 0 | |||||
2180 | BGEpC | 50 | 54 | 53 1/2 | 56 | 0 | |||
2181 | BGEpD | 100 | 77 1/4 | 77 1/8 | 80 | 0 | |||
2182 | BGEpI | 100 | 97 1/4 | 97 1/4 | 100 | 0 | |||
2183 | BGEpK | 0 | 78 | 110 | 0 | ||||
2184 | BGF | 0 | 14 3/4 | 15 1/8 | 0 | ||||
2185 | BGG | 100 | 44 1/8 | 42 7/8 | 43 1/2 | 0 | |||
2186 | BGGFX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 |
2187 | BGI | 200 | 10 1/2 | 0 | |||||
2188 | BGII | 300 | 8 1/4 | 8 3/8 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 24100 |
2189 | BGINX | 0 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0 |
2190 | BGIX | 1000 | 1.5000 | 1.3750 | 1.5600 | 1.3750 | 1.2500 | 1.6250 | 4500 |
2191 | BGL | 1000 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 7 3/4 | 8 1/8 | 1000 |
2192 | BGLDF | 0 | 0 | ||||||
2193 | BGLN | 1000 | 41.1250 | 0 | |||||
2194 | BGLS | 200 | 18 1/4 | 17 7/8 | 18 1/4 | 17 1/4 | 17 5/8 | 18 1/4 | 33900 |
2195 | BGLV | 300 | 16 | 16 1/4 | 16 3/4 | 16 | 16 | 16 1/2 | 4700 |
2196 | BGLVW | 1000 | 7 | 7 | 7 | 7 | 6 3/4 | 7 1/4 | 1000 |
2197 | BGLY | 0 | 0 | ||||||
2198 | BGMD | 0 | 0.0937 | 0.2500 | 0 | ||||
2199 | BGMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.59 | 4.69 | 1321 |
2200 | BGN/E | 900 | 4 1/2 | 4 | 4 7/8 | 0 | |||
2201 | BGN/WS | 2000 | 11/16 | 0 | |||||
2202 | BGNMX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 |
2203 | BGO | 100 | 2 | 1 13/16 | 2 1/8 | 0 | |||
2204 | BGP | 300 | 19 | 18 | 19 | 18 | 18 1/2 | 18 7/8 | 800 |
2205 | BGR | 200 | 12 | 11 1/2 | 11 7/8 | 0 | |||
2206 | BGRH | 1000 | 7/8 | 3/4 | 1 | 0 | |||
2207 | BGRHW | 100 | 0.2500 | 0 | |||||
2208 | BGRIX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2209 | BGS | 0 | 151.10 | 0 | |||||
2210 | BGSS | 2600 | 35 3/4 | 36 | 36 | 35 3/4 | 34 3/4 | 37 | 7700 |
2211 | BGSXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.49 | 5.62 | 6516 |
2212 | BGT | 400 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 5/8 | 400 |
2213 | BGVXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.71 | 4.82 | 476 |
2214 | BGX | 0 | 172.32 | 170.93 | 174.40 | 170.61 | 0 | ||
2215 | BH | 100 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 24 1/8 | 24 5/8 | 100 |
2216 | BHA | 1600 | 1 | 0 | |||||
2217 | BHAG | 1300 | 13 | 13 | 13 1/8 | 13 | 13 | 14 1/4 | 32300 |
2218 | BHAGB | 0 | 0 | ||||||
2219 | BHAL | 500 | 2 7/16 | 2 7/16 | 2 7/8 | 0 | |||
2220 | BHBA | 100 | 3.5000 | 3.5000 | 5.2500 | 0 | |||
2221 | BHBFX | 0 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0 |
2222 | BHBS | 500 | 27.5000 | 0 | |||||
2223 | BHC | 300 | 92 3/4 | 0 | |||||
2224 | BHCF | 1000 | 17 5/8 | 17 3/4 | 18 | 17 1/4 | 17 1/2 | 17 7/8 | 47600 |
2225 | BHE | 300 | 28 3/8 | 0 | |||||
2226 | BHFC | 3000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0800 | 7000 |
2227 | BHFFY | 0 | 0 | ||||||
2228 | BHI | 200 | 24 5/8 | 24 1/2 | 24 7/8 | 0 | |||
2229 | BHIK | 0 | 0 | ||||||
2230 | BHIKF | 300 | 16 | 16 | 16 | 16 | 15 3/4 | 16 | 300 |
2231 | BHIV | 0 | 0 | ||||||
2232 | BHIX | 500 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 18 1/8 | 2700 |
2233 | BHKMF | 0 | 0 | ||||||
2234 | BHM | 2000 | 1 | 0 | |||||
2235 | BHO | 1000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 1000 | ||
2236 | BHOW | 800 | 6.0000 | 6.0000 | 6.5000 | 0 | |||
2237 | BHP | 100 | 56 1/8 | 56 3/4 | 57 1/4 | 0 | |||
2238 | BHQU | 100 | 2.7500 | 3.2500 | 3.2500 | 2.7500 | 2.7500 | 3.5000 | 5600 |
2239 | BHTCV | 0 | 0 | ||||||
2240 | BHW | 100 | 26 3/4 | 27 1/8 | 27 5/8 | 0 | |||
2241 | BHWK | 2000 | 5 7/8 | 5 | 5 7/8 | 5 | 5 1/4 | 5 7/8 | 20300 |
2242 | BHWKW | 800 | 11/32 | 1/8 | 3/8 | 0 | |||
2243 | BHWKZ | 4500 | 1/16 | 1/16 | 1/16 | 1/16 | 1/32 | 1/8 | 4500 |
2244 | BHY | 2000 | 3 | 3 | 3 | 3 | 2000 | ||
2245 | BHYW | 0 | 0 | ||||||
2246 | BHYWF | 0 | 0 | ||||||
2247 | BHYWY | 0 | 0 | ||||||
2248 | BI | 100 | 21 3/4 | 22 1/2 | 23 | 0 | |||
2249 | BIAC | 2500 | 7 3/4 | 7 1/2 | 8 | 7 1/2 | 7 3/4 | 8 | 27800 |
2250 | BIBAX | 0 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0 |
2251 | BIC | 100 | 40 3/8 | 40 1/4 | 40 5/8 | 0 | |||
2252 | BICO | 2000 | 3 13/16 | 3 31/32 | 4 1/32 | 3 25/32 | 3 25/32 | 3 13/16 | 150900 |
2253 | BICXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.54 | 5.69 | 10600 |
2254 | BID | 100 | 14 1/4 | 14 | 14 3/8 | 0 | |||
2255 | BIDS | 100 | 46.5000 | 0 | |||||
2256 | BIET | 1000 | 3.8750 | 4.2500 | 4.2500 | 3.8750 | 3.7500 | 5.0000 | 3000 |
2257 | BIGA | 1300 | 0.0100 | 0 | |||||
2258 | BIGAX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
2259 | BIGB | 1000 | 10 1/2 | 10 1/2 | 10 1/2 | 10 | 10 | 10 1/2 | 171600 |
2260 | BIGBG | 10 | 99 1/2 | 99 1/2 | 101 1/2 | 0 | |||
2261 | BIGE | 200 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/4 | 200 |
2262 | BIGM | 10000 | 0.0937 | 0.1250 | 0.1250 | 0.0937 | 0.0312 | 0.1250 | 18000 |
2263 | BIGO | 1000 | 14 1/2 | 14 3/8 | 14 5/8 | 14 3/8 | 14 3/8 | 14 5/8 | 4700 |
2264 | BIGRX | 0 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0 |
2265 | BII | 100 | 19 | 16 3/4 | 17 3/4 | 0 | |||
2266 | BIKE | 100 | 17 | 17 5/8 | 17 5/8 | 17 | 17 | 17 5/8 | 4900 |
2267 | BIME | 500 | 2 9/16 | 2 3/8 | 2 5/8 | 2 3/8 | 2 7/16 | 2 9/16 | 82100 |
2268 | BIN | 800 | 24 5/8 | 0 | |||||
2269 | BINC | 300 | 8 3/4 | 8 7/8 | 9 1/2 | 8 3/4 | 8 3/4 | 9 3/4 | 16800 |
2270 | BINDG | 95 | 103 | 102 | 104 1/2 | 0 | |||
2271 | BING | 5000 | 0.8750 | 0.6250 | 1.1250 | 0 | |||
2272 | BINXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.67 | 3.74 | 588 |
2273 | BIO/A | 100 | 42 3/8 | 42 3/8 | 42 3/8 | 42 1/4 | 1700 | ||
2274 | BIO/B | 100 | 25 | 0 | |||||
2275 | BIOA | 0 | 0 | ||||||
2276 | BIOB | 0 | 0 | ||||||
2277 | BIOC | 1800 | 1 15/16 | 1 15/16 | 1 15/16 | 1 3/4 | 1 7/8 | 1 15/16 | 1014800 |
2278 | BIOI | 100 | 5 3/4 | 5 3/4 | 5 3/4 | 5 5/8 | 5 5/8 | 5 3/4 | 53700 |
2279 | BIOM | 0 | 0 | ||||||
2280 | BIOMF | 1000 | 3 11/16 | 3 9/16 | 3 7/8 | 3 1/2 | 3 11/16 | 3 13/16 | 71700 |
2281 | BIOP | 10000 | 0.2400 | 0.2400 | 0.2600 | 0.2400 | 0.2400 | 0.2600 | 269100 |
2282 | BIOS | 200 | 2 5/16 | 2 3/16 | 2 7/16 | 2 1/16 | 2 5/16 | 2 7/16 | 126200 |
2283 | BIOT | 4900 | 7/16 | 9/16 | 9/16 | 7/16 | 7/16 | 9/16 | 9100 |
2284 | BIOX | 1000 | 15 1/2 | 16 | 16 | 15 1/2 | 15 1/2 | 16 | 19300 |
2285 | BIPFX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 |
2286 | BIPG | 5000 | 0.1875 | 0.1250 | 0.3125 | 0 | |||
2287 | BIPL | 4500 | 1 9/16 | 1 13/16 | 1 13/16 | 1 9/16 | 1 9/16 | 1 3/4 | 32400 |
2288 | BIR | 200 | 15 | 15 1/2 | 15 1/2 | 15 | 15 | 15 1/4 | 4400 |
2289 | BIRD | 10000 | 4 1/2 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 42400 |
2290 | BIRDP | 100 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 19 | 300 |
2291 | BIRI | 400 | 5 3/8 | 6 | 7 | 5 | 5 | 6 1/2 | 9100 |
2292 | BIRM | 500 | 10 3/8 | 10 | 11 | 0 | |||
2293 | BIRXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.59 | 5.74 | 8434 |
2294 | BIS | 500 | 1 1/2 | 0 | |||||
2295 | BISA | 8000 | 1 5/16 | 1 5/8 | 1 13/16 | 1 5/16 | 1 5/16 | 1 9/16 | 48500 |
2296 | BISAW | 1000 | 1/16 | 1/16 | 5/32 | 0 | |||
2297 | BISC | 700 | 4.3750 | 4.1250 | 4.3750 | 0 | |||
2298 | BISL | 0 | 0 | ||||||
2299 | BISLU | 100 | 1.7500 | 1.7500 | 2.5000 | 0 | |||
2300 | BISN | 10000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0375 | 35000 |
2301 | BISXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.30 | 5.43 | 3160 |
2302 | BIT/U | 0 | 1/2 | 1 1/2 | 0 | ||||
2303 | BIT/WS | 0 | 1/32 | 1/8 | 0 | ||||
2304 | BITI | 500 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 3/4 | 500 |
2305 | BITIW | 300 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/16 | 300 |
2306 | BIUSX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.80 | 0 |
2307 | BIX | 0 | 329.01 | 327.75 | 329.65 | 327.56 | 0 | ||
2308 | BJBGX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 |
2309 | BJBIX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 |
2310 | BJC.W | 0 | 0 | ||||||
2311 | BJC/WS | 1000 | 1 5/16 | 0 | |||||
2312 | BJCT | 200 | 2 | 1 15/16 | 2 | 1 13/16 | 1 7/8 | 2 | 71100 |
2313 | BJEC | 1400 | 1.5625 | 1.5000 | 1.5625 | 1.5000 | 2900 | ||
2314 | BJICA | 2500 | 15 5/8 | 15 1/2 | 16 | 15 1/4 | 15 1/4 | 15 3/4 | 16200 |
2315 | BJICB | 200 | 15.5000 | 0 | |||||
2316 | BJP/WS | 3000 | 2 7/8 | 0 | |||||
2317 | BJS/WS | 1000 | 7 1/4 | 0 | |||||
2318 | BJSPY | 0 | 0 | ||||||
2319 | BJYAY | 0 | 0 | ||||||
2320 | BK | 600 | 48 1/4 | 48 1/4 | 48 1/2 | 48 1/4 | 48 | 48 3/8 | 800 |
2321 | BKA | 0 | 329.38 | 327.94 | 330.06 | 327.91 | 0 | ||
2322 | BKB | 400 | 44 7/8 | 45 3/8 | 45 3/4 | 0 | |||
2323 | BKBpA | 200 | 45 3/4 | 45 3/4 | 45 3/4 | 45 3/4 | 200 | ||
2324 | BKBpB | 1200 | 46 1/2 | 46 1/2 | 200 | ||||
2325 | BKBpC | 700 | 82 1/2 | 0 | |||||
2326 | BKBpE | 100 | 25 5/8 | 25 3/4 | 26 1/8 | 0 | |||
2327 | BKBpF | 1000 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 1000 | ||
2328 | BKC | 100 | 25 5/8 | 25 | 25 5/8 | 25 | 1200 | ||
2329 | BKCI | 5000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0900 | 105000 |
2330 | BKCO | 15000 | 16 5/8 | 16 7/8 | 16 7/8 | 16 5/8 | 16 5/8 | 16 7/8 | 57500 |
2331 | BKCS | 1500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 3/4 | 3000 |
2332 | BKCT | 100 | 17 3/8 | 17 | 17 3/4 | 0 | |||
2333 | BKE | 200 | 3 5/8 | 0 | |||||
2334 | BKEAF | 0 | 0 | ||||||
2335 | BKEAY | 0 | 3.4500 | 3.6000 | 0 | ||||
2336 | BKER | 0 | 0 | ||||||
2337 | BKERF | 0 | 0 | ||||||
2338 | BKERY | 0 | 0 | ||||||
2339 | BKF | 500 | 16 3/4 | 16 5/8 | 16 3/4 | 16 5/8 | 7300 | ||
2340 | BKG | 400 | 33 3/16 | 0 | |||||
2341 | BKGH | 100 | 5.7500 | 6.1250 | 7.0000 | 0 | |||
2342 | BKH | 500 | 24 7/8 | 25 3/8 | 25 7/8 | 0 | |||
2343 | BKHB | 200 | 12.2500 | 0 | |||||
2344 | BKI | 100 | 22 | 21 3/4 | 22 | 21 3/4 | 21 5/8 | 22 1/8 | 200 |
2345 | BKIO | 0 | 0 | ||||||
2346 | BKIS | 0 | 0 | ||||||
2347 | BKISY | 0 | 0 | ||||||
2348 | BKL | 0 | 13.31 | 12.92 | 13.40 | 12.85 | 0 | ||
2349 | BKLE | 100 | 17 3/4 | 17 | 18 1/8 | 17 | 17 3/4 | 18 1/2 | 11200 |
2350 | BKLN | 1000 | 0.5000 | 0.1250 | 1.0000 | 0 | |||
2351 | BKLY | 1000 | 51 1/2 | 50 1/2 | 51 3/4 | 49 3/4 | 51 | 51 3/4 | 70300 |
2352 | BKLYZ | 400 | 24 1/4 | 24 1/2 | 24 1/2 | 24 1/4 | 24 1/4 | 24 5/8 | 2500 |
2353 | BKN | 700 | 12 3/8 | 12 1/8 | 12 1/2 | 0 | |||
2354 | BKNG | 300 | 36 1/2 | 37 1/2 | 37 1/2 | 36 1/2 | 36 1/2 | 38 | 6600 |
2355 | BKNR | 200 | 5.0000 | 4.7500 | 5.5000 | 0 | |||
2356 | BKNYW | 2000 | 36.2500 | 35.3750 | 36.7500 | 35.3750 | 35.5000 | 36.5000 | 30300 |
2357 | BKO | 0 | 391.23 | 0 | |||||
2358 | BKR | 400 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 5/8 | 5 | 1800 |
2359 | BKS | 100 | 30 7/8 | 30 1/2 | 30 7/8 | 30 1/4 | 30 5/8 | 31 | 3700 |
2360 | BKSB | 100 | 5.5000 | 5.0000 | 5.7500 | 0 | |||
2361 | BKSC | 500 | 14 7/8 | 13 3/4 | 15 | 0 | |||
2362 | BKSL | 400 | 22.7500 | 0 | |||||
2363 | BKSM | 200 | 0.7500 | 0 | |||||
2364 | BKSO | 10000 | 29 7/8 | 30 1/8 | 30 1/4 | 29 3/4 | 29 7/8 | 30 1/8 | 203700 |
2365 | BKST | 500 | 6 3/4 | 6 1/2 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 45000 |
2366 | BKT | 16000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/8 | 6 3/8 | 20500 |
2367 | BKU | 0 | 0 | ||||||
2368 | BKUA | 0 | 0 | ||||||
2369 | BKUN | 0 | 0 | ||||||
2370 | BKUNA | 3000 | 7 | 6 | 7 | 0 | |||
2371 | BKUNO | 500 | 9 1/4 | 9 1/2 | 10 1/2 | 0 | |||
2372 | BKUNP | 2000 | 10 | 10 | 10 1/4 | 10 | 10 | 10 1/2 | 6500 |
2373 | BKUpA | 1800 | 26 1/2 | 0 | |||||
2374 | BKUpB | 500 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/2 | 1800 | ||
2375 | BKVA | 500 | 21.5000 | 0 | |||||
2376 | BKX | 0 | 392.88 | 391.97 | 393.92 | 391.88 | 0 | ||
2377 | BKpB | 28400 | 26 1/4 | 0 | |||||
2378 | BL | 100 | 30 7/8 | 30 1/2 | 31 | 0 | |||
2379 | BL.A | 0 | 0 | ||||||
2380 | BLAEX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 |
2381 | BLAGX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 |
2382 | BLAI | 1000 | 1.0000 | 1.0625 | 1.1250 | 1.0000 | 1.0000 | 1.2187 | 9700 |
2383 | BLBN | 20000 | 0.0937 | 0.0937 | 0.1562 | 0 | |||
2384 | BLC | 300 | 36 1/8 | 33 7/8 | 34 5/8 | 0 | |||
2385 | BLCA | 300 | 18.0000 | 0 | |||||
2386 | BLCF | 300 | 0.2812 | 0.2812 | 0.4687 | 0 | |||
2387 | BLCO | 2500 | 1.0000 | 0 | |||||
2388 | BLCR | 200 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.3750 | 200 |
2389 | BLCY | 0 | 0 | ||||||
2390 | BLD | 200 | 4 7/8 | 4 3/4 | 5 1/4 | 0 | |||
2391 | BLDC | 200 | 22.0000 | 21.7500 | 24.7500 | 0 | |||
2392 | BLDG | 200 | 24 1/8 | 24 3/4 | 24 3/4 | 24 1/8 | 24 1/4 | 24 3/4 | 13200 |
2393 | BLDPF | 1500 | 11 | 11 | 11 | 11 | 10 1/2 | 11 | 1800 |
2394 | BLE | 200 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 | 1 3/8 | 300 |
2395 | BLFIX | 0 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0 |
2396 | BLGIX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.68 | 0 |
2397 | BLGT | 7200 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 1.0312 | 5.0000 | 7200 |
2398 | BLH | 200 | 18 1/2 | 19 1/8 | 19 5/8 | 0 | |||
2399 | BLIS | 500 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 9 1/2 | 500 |
2400 | BLK | 200 | 7 1/2 | 7 1/4 | 7 5/8 | 0 | |||
2401 | BLL | 300 | 28 3/8 | 27 1/8 | 27 3/4 | 0 | |||
2402 | BLLE | 1000 | 6 7/8 | 6 7/8 | 7 1/4 | 0 | |||
2403 | BLLX | 5000 | 0.0300 | 0 | |||||
2404 | BLM | 2600 | 2 5/16 | 2 1/8 | 2 1/2 | 0 | |||
2405 | BLMPE | 3500 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.1250 | 17000 |
2406 | BLMT | 200 | 25 3/4 | 24 1/2 | 26 3/8 | 0 | |||
2407 | BLN | 200 | 14 1/4 | 14 1/2 | 15 | 0 | |||
2408 | BLNT | 0 | 0 | ||||||
2409 | BLOC | 10 | 245.0000 | 245.0000 | 300.0000 | 0 | |||
2410 | BLOCA | 2700 | 34 7/8 | 35 | 35 1/2 | 34 1/4 | 34 1/2 | 35 3/4 | 74000 |
2411 | BLP | 800 | 30 | 31 1/2 | 32 | 0 | |||
2412 | BLPMX | 0 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0 |
2413 | BLPPE | 800 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.7500 | 1300 |
2414 | BLRGZ | 2000 | 5.3900 | 5.3750 | 5.5000 | 5.3750 | 5.3750 | 5.7500 | 15000 |
2415 | BLS | 200 | 43 3/4 | 42 5/8 | 43 7/8 | 42 5/8 | 43 1/2 | 43 7/8 | 6700 |
2416 | BLSC | 200 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 3/4 | 600 |
2417 | BLSI | 19500 | 3/4 | 11/16 | 13/16 | 11/16 | 3/4 | 13/16 | 483900 |
2418 | BLSTX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 |
2419 | BLSY | 10000 | 0.6250 | 0.3750 | 0.8750 | 0 | |||
2420 | BLSw | 200 | 38 7/8 | 38 3/8 | 38 3/4 | 0 | |||
2421 | BLT | 0 | 0 | ||||||
2422 | BLT.A | 0 | 0 | ||||||
2423 | BLT/A | 100 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 100 | ||
2424 | BLT/Aw | 100 | 28 1/8 | 28 1/2 | 30 | 0 | |||
2425 | BLT/B | 150 | 29 | 0 | |||||
2426 | BLT/Bw | 0 | 29 1/2 | 31 1/2 | 0 | ||||
2427 | BLTA | 0 | 0 | ||||||
2428 | BLTB | 0 | 0 | ||||||
2429 | BLTI | 5600 | 3 | 2 11/16 | 3 1/8 | 2 5/8 | 2 15/16 | 3 3/16 | 89100 |
2430 | BLU | 1300 | 7 5/8 | 7 1/2 | 7 5/8 | 7 1/2 | 7 3/8 | 7 3/4 | 9000 |
2431 | BLUD | 2000 | 9 3/4 | 9 | 9 3/4 | 9 | 9 1/8 | 9 3/4 | 23700 |
2432 | BLUEX | 0 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0 |
2433 | BLX | 500 | 45 1/8 | 46 3/8 | 47 1/8 | 0 | |||
2434 | BLY | 100 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 12 3/4 | 13 1/4 | 100 |
2435 | BLYH | 1000 | 2 5/16 | 2 1/4 | 2 3/8 | 2 1/4 | 2 5/16 | 2 1/2 | 94100 |
2436 | BLYVY | 100 | 1 5/8 | 1 5/8 | 1 11/16 | 1 5/8 | 1 5/8 | 1 11/16 | 39900 |
2437 | BLYpP | 81200 | 13 7/64 | 13 1/16 | 13 7/64 | 13 1/16 | 162400 | ||
2438 | BMC | 100 | 22 1/4 | 21 3/4 | 22 1/4 | 21 3/4 | 21 5/8 | 22 | 1100 |
2439 | BMCC | 500 | 13 | 12 | 13 | 12 | 12 | 13 | 5200 |
2440 | BMCCP | 100 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 23 1/2 | 24 1/4 | 100 |
2441 | BMCGX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.74 | 0 |
2442 | BMCS | 1000 | 41 1/4 | 42 | 42 1/2 | 41 | 41 1/4 | 41 3/4 | 236100 |
2443 | BMCW | 1000 | 14 1/2 | 13 3/4 | 14 1/2 | 13 3/4 | 14 1/4 | 14 5/8 | 122300 |
2444 | BMCw | 0 | 17 1/4 | 18 | 0 | ||||
2445 | BMET | 300 | 17 1/2 | 18 | 18 | 17 1/2 | 17 1/2 | 17 3/4 | 439200 |
2446 | BMG | 300 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/4 | 2700 |
2447 | BMGp | 100 | 49 1/8 | 48 7/8 | 49 1/2 | 0 | |||
2448 | BMI | 100 | 26 1/2 | 0 | |||||
2449 | BMIXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 5.40 | 5.54 | 1257 |
2450 | BMJF | 3000 | 14 | 14 1/4 | 14 1/4 | 14 | 14 | 14 1/2 | 18600 |
2451 | BMLC | 0 | 0 | ||||||
2452 | BMLS | 2500 | 2 7/8 | 2 7/8 | 3 1/4 | 0 | |||
2453 | BMMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.80 | 4.92 | 365 |
2454 | BMN | 1400 | 10 1/4 | 10 1/8 | 10 5/8 | 0 | |||
2455 | BMO | 200 | 21 5/8 | 22 1/2 | 23 1/8 | 0 | |||
2456 | BMP | 500 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 3/8 | 17 3/4 | 500 |
2457 | BMPE | 500 | 11 3/8 | 11 3/8 | 11 3/8 | 10 7/8 | 11 | 11 3/8 | 13600 |
2458 | BMPI | 200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.4300 | 2200 |
2459 | BMRA | 100 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 4300 |
2460 | BMRB | 100 | 14.0000 | 14.0000 | 14.5000 | 0 | |||
2461 | BMRC | 1100 | 15.5000 | 0 | |||||
2462 | BMRK | 500 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.3500 | 500 |
2463 | BMRQ | 11400 | 7 15/16 | 7 7/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 20400 |
2464 | BMS | 200 | 25 3/8 | 25 1/8 | 25 3/4 | 0 | |||
2465 | BMSS | 20000 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
2466 | BMT | 500 | 9 7/8 | 9 7/8 | 10 1/4 | 0 | |||
2467 | BMTC | 200 | 54 | 51 1/2 | 54 | 0 | |||
2468 | BMTN | 100 | 5 1/2 | 5 1/8 | 5 1/2 | 5 1/8 | 5 1/4 | 5 1/2 | 99300 |
2469 | BMUR | 0 | 0 | ||||||
2470 | BMVXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 5.00 | 5.12 | 1704 |
2471 | BMY | 200 | 85 3/8 | 86 1/4 | 86 1/4 | 85 3/8 | 85 1/4 | 85 7/8 | 7200 |
2472 | BMYp | 400 | 359 1/2 | 300 | 400 | 0 | |||
2473 | BN | 0 | 0 | ||||||
2474 | BNA | 500 | 9 5/8 | 9 1/2 | 9 5/8 | 9 1/2 | 9 3/8 | 9 3/4 | 4000 |
2475 | BNB | 0 | 328.33 | 326.87 | 329.06 | 326.87 | 0 | ||
2476 | BNBC | 1000 | 10 | 9 1/4 | 10 | 0 | |||
2477 | BNBCP | 1000 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 1/2 | 18 1/4 | 1000 |
2478 | BNBGA | 200 | 1 3/4 | 1 3/4 | 2 | 0 | |||
2479 | BNCC | 400 | 10 | 10 | 10 | 10 | 9 3/4 | 10 3/8 | 400 |
2480 | BNCO | 0 | 0 | ||||||
2481 | BNCXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.35 | 4.45 | 1921 |
2482 | BND | 100 | 23 3/4 | 0 | |||||
2483 | BNDCY | 0 | 0 | ||||||
2484 | BNE | 2000 | 20 | 20 3/8 | 20 3/8 | 20 | 19 7/8 | 20 1/2 | 2300 |
2485 | BNEIX | 0 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 13.70 | 0 |
2486 | BNET | 2800 | 41 5/8 | 43 1/8 | 43 3/8 | 41 1/8 | 41 5/8 | 41 7/8 | 1904500 |
2487 | BNG | 100 | 21 3/4 | 23 3/8 | 24 | 0 | |||
2488 | BNGO | 500 | 3 1/2 | 3 5/8 | 3 5/8 | 3 1/2 | 3 1/2 | 3 5/8 | 2500 |
2489 | BNGOW | 1000 | 1 1/4 | 1 | 1 1/4 | 1 | 1 | 1 1/4 | 9900 |
2490 | BNGXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.34 | 5.58 | 9577 |
2491 | BNHB | 20000 | 1 7/8 | 1 15/16 | 2 | 1 7/8 | 1 7/8 | 2 | 62000 |
2492 | BNHC | 300 | 40 7/8 | 40 | 41 | 40 | 40 3/4 | 41 | 29600 |
2493 | BNHG | 900 | 0.2500 | 0 | |||||
2494 | BNHN | 2300 | 10 3/8 | 10 3/8 | 10 3/4 | 0 | |||
2495 | BNHNA | 1800 | 8 | 8 1/8 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/4 | 5700 |
2496 | BNHXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.48 | 5.63 | 5703 |
2497 | BNI | 200 | 77 7/8 | 77 1/2 | 77 7/8 | 77 3/8 | 77 5/8 | 78 1/8 | 800 |
2498 | BNIGX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 10.23 | 0 |
2499 | BNIpA | 100 | 78 3/4 | 0 | |||||
2500 | BNKA | 300 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 300 | ||
2501 | BNKF | 700 | 28 1/4 | 27 1/2 | 28 1/4 | 27 1/2 | 27 3/4 | 28 1/4 | 22100 |
2502 | BNL | 500 | 46 3/4 | 46 1/2 | 47 1/8 | 0 | |||
2503 | BNLA | 600 | 3.7500 | 0 | |||||
2504 | BNLpA | 700 | 65 3/4 | 0 | |||||
2505 | BNLpB | 300 | 65 | 65 | 65 | 65 | 300 | ||
2506 | BNLpC | 10 | 468 1/2 | 409 | 419 | 0 | |||
2507 | BNLpV | 500 | 36 1/2 | 0 | |||||
2508 | BNN | 1000 | 8 3/8 | 7 7/8 | 8 3/8 | 0 | |||
2509 | BNNYX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.64 | 0 |
2510 | BNP | 100 | 12 5/8 | 12 1/8 | 12 5/8 | 0 | |||
2511 | BNPXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.21 | 5.35 | 3436 |
2512 | BNR/U | 0 | 5 | 7 | 0 | ||||
2513 | BNR/WS | 0 | 1/16 | 1/4 | 0 | ||||
2514 | BNRGF | 0 | 0 | ||||||
2515 | BNRY | 100 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 3/4 | 100 |
2516 | BNS | 1000 | 9 3/4 | 0 | |||||
2517 | BNSO | 0 | 0 | ||||||
2518 | BNSOF | 1800 | 2 5/16 | 2 3/16 | 2 5/16 | 2 3/16 | 2 3/16 | 2 5/16 | 5600 |
2519 | BNSTY | 0 | 0 | ||||||
2520 | BNSWF | 1000 | 11/32 | 11/32 | 11/32 | 11/32 | 11/32 | 7/16 | 1000 |
2521 | BNT | 0 | 0 | ||||||
2522 | BNTA | 3700 | 44 3/8 | 42 3/4 | 44 1/2 | 42 3/4 | 43 3/4 | 44 1/2 | 168700 |
2523 | BNTI | 2500 | 0.4600 | 0.5000 | 0.5400 | 0.4600 | 0.4700 | 0.5100 | 134500 |
2524 | BNTIX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 |
2525 | BNTN | 900 | 14 7/8 | 14 7/8 | 15 1/16 | 14 3/4 | 14 3/4 | 15 | 106100 |
2526 | BNTNG | 15 | 153 | 147 | 156 | 0 | |||
2527 | BNTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.04 | 4.12 | 905 |
2528 | BNTY | 1000 | 0.3750 | 0.3750 | 0.6250 | 0 | |||
2529 | BNUEX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 |
2530 | BNYN | 700 | 10 1/4 | 10 1/8 | 10 3/8 | 10 | 10 1/8 | 10 3/8 | 159100 |
2531 | BNYXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.52 | 3.58 | 727 |
2532 | BOA | 10000 | 26 1/4 | 26 3/4 | 27 1/2 | 0 | |||
2533 | BOAT | 200 | 40 | 40 | 40 5/8 | 39 3/4 | 39 7/8 | 40 1/8 | 291000 |
2534 | BOBE | 800 | 18 1/8 | 17 1/4 | 18 3/8 | 17 1/4 | 18 1/8 | 18 3/8 | 241100 |
2535 | BOBJ | 0 | 0 | ||||||
2536 | BOBJY | 300 | 48 | 48 3/8 | 48 3/4 | 48 | 48 | 48 3/4 | 70000 |
2537 | BOC | 1200 | 2 1/4 | 0 | |||||
2538 | BOCB | 1500 | 15 | 14 7/8 | 15 1/8 | 14 7/8 | 14 7/8 | 15 1/8 | 218400 |
2539 | BOCI | 500 | 26 1/4 | 26 | 27 | 25 5/8 | 26 1/4 | 27 | 55100 |
2540 | BOCR | 5000 | 2.5000 | 2.2500 | 3.2500 | 0 | |||
2541 | BODY | 3800 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 7/32 | 11600 |
2542 | BOGD | 1500 | 0.0200 | 0 | |||||
2543 | BOGMF | 0 | 0 | ||||||
2544 | BOGU | 300 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 300 | ||
2545 | BOH | 300 | 36 3/8 | 36 | 36 3/8 | 0 | |||
2546 | BOKF | 300 | 21 3/8 | 23 1/4 | 23 1/4 | 21 3/8 | 19 1/2 | 23 1/4 | 500 |
2547 | BOL | 200 | 39 3/8 | 39 3/8 | 39 3/8 | 39 1/4 | 39 | 39 1/2 | 500 |
2548 | BOLL | 0 | 0 | ||||||
2549 | BOLLE | 0 | 0 | ||||||
2550 | BOLN | 800 | 0.7500 | 0.6875 | 1.0000 | 0 | |||
2551 | BOLT | 500 | 1.8125 | 1.8125 | 1.8750 | 0 | |||
2552 | BOM | 400 | 2 13/16 | 2 1/2 | 2 7/8 | 0 | |||
2553 | BOMS | 500 | 21 7/8 | 22 1/2 | 22 1/2 | 21 7/8 | 21 7/8 | 22 1/2 | 8800 |
2554 | BOMp | 300 | 41 7/8 | 0 | |||||
2555 | BONE | 0 | 0 | ||||||
2556 | BONEO | 300 | 65 3/8 | 66 | 66 1/4 | 65 1/4 | 65 3/8 | 66 3/8 | 4700 |
2557 | BONL | 2100 | 0.7500 | 0.5000 | 1.1250 | 0 | |||
2558 | BONT | 1000 | 5 | 5 1/2 | 5 1/2 | 4 7/8 | 4 7/8 | 5 | 120900 |
2559 | BONZ | 800 | 5 | 5 | 5 | 4 5/8 | 4 3/4 | 5 | 18800 |
2560 | BOOK | 100 | 1 7/16 | 1 9/16 | 1 3/4 | 1 7/16 | 1 7/16 | 1 5/8 | 32100 |
2561 | BOOKW | 400 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 15/32 | 400 |
2562 | BOOL | 1000 | 24 11/16 | 23 1/2 | 24 3/4 | 23 1/2 | 24 | 24 3/4 | 26500 |
2563 | BOOM | 1000 | 2 3/4 | 2 3/4 | 3 | 0 | |||
2564 | BOON | 500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.7500 | 500 |
2565 | BOOO | 0 | 0 | ||||||
2566 | BOOOY | 0 | 0 | ||||||
2567 | BOOT | 300 | 9 1/2 | 9 1/2 | 9 1/2 | 8 7/8 | 9 1/8 | 9 1/2 | 30300 |
2568 | BOP | 100 | 42 | 42 | 42 3/8 | 0 | |||
2569 | BOR | 500 | 12 | 12 1/4 | 12 5/8 | 0 | |||
2570 | BORA | 0 | 0 | ||||||
2571 | BORAY | 100 | 19 5/8 | 19 3/4 | 20 1/8 | 0 | |||
2572 | BORL | 2100 | 17 3/8 | 17 3/8 | 17 5/8 | 16 7/8 | 17 1/8 | 17 3/8 | 539800 |
2573 | BORR | 1500 | 3 5/8 | 3 1/8 | 3 5/8 | 3 1/8 | 3 1/8 | 3 5/8 | 8200 |
2574 | BOS | 200 | 23 | 23 | 23 5/8 | 0 | |||
2575 | BOSA | 200 | 22 7/8 | 23 3/4 | 23 3/4 | 22 7/8 | 22 7/8 | 23 3/4 | 400 |
2576 | BOSEO | 200 | 65.0000 | 0 | |||||
2577 | BOSEP | 600 | 57.2900 | 0 | |||||
2578 | BOST | 2500 | 32 5/8 | 32 7/8 | 33 1/2 | 32 1/2 | 32 5/8 | 32 7/8 | 684000 |
2579 | BOSTG | 10 | 121 1/4 | 121 1/4 | 121 1/4 | 121 1/4 | 120 1/2 | 121 | 10 |
2580 | BOSTL | 10 | 29 1/2 | 29 1/4 | 29 1/2 | 29 1/4 | 29 1/4 | 29 1/2 | 132 |
2581 | BOTN | 2500 | 0.1000 | 0.1000 | 0.1800 | 0 | |||
2582 | BOTX | 500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 5/8 | 2 3/4 | 6000 |
2583 | BOU | 7000 | 14 3/8 | 14 | 14 1/2 | 0 | |||
2584 | BOVRF | 0 | 0 | ||||||
2585 | BOW | 500 | 35 7/8 | 35 7/8 | 35 7/8 | 35 7/8 | 35 1/2 | 36 1/8 | 1000 |
2586 | BOWE | 2500 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3750 | 0.8750 | 2500 |
2587 | BOWpB | 100 | 29 1/2 | 0 | |||||
2588 | BOWpC | 700 | 26 7/8 | 0 | |||||
2589 | BOXXA | 2000 | 10 1/2 | 10 | 10 1/2 | 0 | |||
2590 | BOXXB | 100 | 8 5/8 | 8 3/4 | 9 | 8 5/8 | 8 5/8 | 8 7/8 | 87300 |
2591 | BOXXG | 45 | 99 1/4 | 99 1/4 | 99 1/4 | 99 1/4 | 97 1/2 | 101 | 45 |
2592 | BOYD | 400 | 8 1/2 | 7 | 8 1/2 | 0 | |||
2593 | BOZZ | 200 | 25.0000 | 0 | |||||
2594 | BP | 100 | 103 | 103 1/2 | 103 1/2 | 103 | 102 1/2 | 102 7/8 | 200 |
2595 | BPAB | 200 | 9.0000 | 9.0000 | 9.5000 | 0 | |||
2596 | BPAO | 2000 | 12 | 12 1/2 | 12 1/2 | 12 | 12 | 13 1/4 | 7800 |
2597 | BPB | 100 | 25 | 25 | 25 | 25 | 100 | ||
2598 | BPBC | 200 | 4 | 3 3/4 | 4 | 0 | |||
2599 | BPBLX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0 |
2600 | BPC | 500 | 13 1/8 | 0 | |||||
2601 | BPCXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 5.62 | 5.77 | 9582 |
2602 | BPEQX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0 |
2603 | BPFB | 800 | 9.8750 | 10.2500 | 10.2500 | 9.8750 | 9.8750 | 10.1250 | 2200 |
2604 | BPGBX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
2605 | BPGLX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 |
2606 | BPH | 0 | 0 | ||||||
2607 | BPHC | 0 | 0 | ||||||
2608 | BPHCY | 0 | 0 | ||||||
2609 | BPIE | 500 | 2 3/16 | 2 3/16 | 2 5/16 | 2 3/16 | 2 3/16 | 2 1/4 | 516500 |
2610 | BPIEP | 3400 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 | 2 1/4 | 6900 |
2611 | BPIEZ | 5000 | 1/16 | 1/16 | 3/32 | 1/16 | 1/32 | 3/32 | 82500 |
2612 | BPIL | 0 | 0 | ||||||
2613 | BPILF | 200 | 24 1/4 | 24 3/4 | 25 | 24 1/4 | 24 | 25 | 700 |
2614 | BPL | 300 | 34 1/8 | 34 1/8 | 34 1/8 | 33 7/8 | 8200 | ||
2615 | BPLU | 100 | 14.0000 | 0 | |||||
2616 | BPLX | 300 | 11 | 10 1/4 | 11 | 10 1/4 | 10 1/4 | 11 | 12900 |
2617 | BPMD | 500 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0050 | 0.0500 | 1200 |
2618 | BPMDL | 1600 | 0.0075 | 0 | |||||
2619 | BPMI | 700 | 15 | 15 | 15 | 15 | 15 | 16 | 700 |
2620 | BPOP | 25000 | 39 | 38 7/8 | 39 1/8 | 38 3/4 | 38 3/4 | 39 1/8 | 45500 |
2621 | BPOPP | 4000 | 26 7/8 | 27 1/4 | 27 1/4 | 26 3/4 | 26 3/4 | 27 1/2 | 16400 |
2622 | BPP | 400 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 5/8 | 10 | 400 |
2623 | BPR | 400 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 6900 | ||
2624 | BPRT | 4000 | 4.6250 | 4.6250 | 4.6250 | 4.5000 | 4.5625 | 5.0000 | 78200 |
2625 | BPRX | 0 | 0 | ||||||
2626 | BPRXA | 500 | 1 1/4 | 1 9/32 | 1 5/16 | 1 1/4 | 1 1/4 | 1 5/16 | 120600 |
2627 | BPRXL | 3000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 3/16 | 5500 |
2628 | BPRXU | 300 | 2 1/4 | 2 3/8 | 4 1/4 | 0 | |||
2629 | BPRXW | 3000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 1/2 | 7000 |
2630 | BPRXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.25 | 5.39 | 12998 |
2631 | BPRXZ | 2000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/16 | 18000 |
2632 | BPS | 200 | 1 | 0 | |||||
2633 | BPT | 200 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/4 | 200 |
2634 | BPTM | 500 | 20 | 20 | 20 | 19 | 19 | 20 | 3500 |
2635 | BPU | 0 | 155.83 | 1.55 | 155.83 | 1.55 | 0 | ||
2636 | BPW | 0 | 155.83 | 1.55 | 155.83 | 1.55 | 0 | ||
2637 | BPX | 0 | 155.83 | 1.55 | 155.83 | 1.55 | 0 | ||
2638 | BPY | 0 | 1.5583 | 1.5562 | 1.5608 | 1.5518 | 0 | ||
2639 | BPYXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.41 | 5.56 | 6621 |
2640 | BPZ | 0 | 1.5583 | 1.5562 | 1.5608 | 1.5518 | 0 | ||
2641 | BQR | 100 | 21 3/8 | 21 1/4 | 21 3/8 | 21 1/4 | 20 7/8 | 21 1/4 | 2300 |
2642 | BQRw | 0 | 27 5/8 | 29 1/4 | 0 | ||||
2643 | BQT | 100 | 8 | 8 | 8 | 8 | 7 5/8 | 8 | 100 |
2644 | BR | 100 | 39 7/8 | 39 5/8 | 39 7/8 | 39 5/8 | 39 5/8 | 40 1/8 | 1900 |
2645 | BRA | 100 | 24 5/8 | 0 | |||||
2646 | BRACY | 0 | 0.2188 | 0 | |||||
2647 | BRAI | 300 | 7/8 | 7/8 | 15/16 | 7/8 | 7/8 | 1 | 7000 |
2648 | BRAIW | 20000 | 1/8 | 3/32 | 1/8 | 3/32 | 1/16 | 1/8 | 66000 |
2649 | BRAL | 0 | 0 | ||||||
2650 | BRALF | 0 | 0 | ||||||
2651 | BRAU | 1500 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.6250 | 1700 |
2652 | BRBC | 100 | 22 1/8 | 21 7/8 | 22 1/8 | 21 7/8 | 21 7/8 | 22 1/8 | 1000 |
2653 | BRBCX | 0 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 24.88 | 0 |
2654 | BRBK | 1000 | 21 1/2 | 21 | 21 1/2 | 21 | 21 | 21 1/2 | 5700 |
2655 | BRCO | 0 | 0 | ||||||
2656 | BRCOA | 200 | 25 3/4 | 25 3/4 | 26 | 25 1/2 | 25 | 26 | 4400 |
2657 | BRCP | 100 | 38 3/4 | 38 3/4 | 38 3/4 | 38 3/4 | 38 1/4 | 39 1/2 | 1700 |
2658 | BRD | 2000 | 32 1/2 | 0 | |||||
2659 | BRDA | 1000 | 9.7500 | 0 | |||||
2660 | BRDC | 0 | 0 | ||||||
2661 | BRDCY | 0 | 0 | ||||||
2662 | BRDL | 2000 | 1/4 | 11/32 | 11/32 | 1/4 | 1/4 | 11/32 | 17300 |
2663 | BRDXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.92 | 5.04 | 10277 |
2664 | BRE | 300 | 34 7/8 | 0 | |||||
2665 | BREL | 900 | 0.0400 | 0.0300 | 0.0500 | 0.0300 | 0.0300 | 0.0500 | 22500 |
2666 | BREN | 1000 | 10 1/4 | 10 1/4 | 10 1/2 | 10 1/4 | 10 1/4 | 10 1/2 | 11200 |
2667 | BRER | 600 | 10.7500 | 10.5000 | 13.0000 | 0 | |||
2668 | BREW | 100 | 14 | 13 3/4 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/4 | 17900 |
2669 | BREXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.87 | 4.99 | 375 |
2670 | BRF | 500 | 14 3/8 | 14 3/4 | 15 1/8 | 0 | |||
2671 | BRFC | 500 | 13 7/8 | 13 3/4 | 14 1/2 | 0 | |||
2672 | BRG | 100 | 39 3/4 | 39 3/4 | 39 3/4 | 39 3/4 | 38 1/2 | 39 1/2 | 100 |
2673 | BRG.A | 0 | 0 | ||||||
2674 | BRGHA | 0 | 36.0000 | 48.0000 | 0 | ||||
2675 | BRGM | 2600 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | 2600 | ||
2676 | BRGN | 1000 | 5.3125 | 5.3125 | 5.3125 | 5.3125 | 5.0000 | 5.5000 | 1000 |
2677 | BRGP | 2000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 1/2 | 3 1/2 | 3 7/8 | 30100 |
2678 | BRGRX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0 |
2679 | BRI | 1000 | 9 1/2 | 9 3/8 | 9 3/4 | 0 | |||
2680 | BRI.W | 0 | 0 | ||||||
2681 | BRI/WS | 100 | 7/16 | 7/16 | 3/4 | 0 | |||
2682 | BRIAA | 400 | 0.6250 | 0.8000 | 0.8000 | 0.6250 | 0.6250 | 1.0000 | 2300 |
2683 | BRIAX | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 14.68 | 0 |
2684 | BRICX | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0 |
2685 | BRID | 500 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 10 1/2 | 500 |
2686 | BRIM | 0 | 0 | ||||||
2687 | BRIMF | 5000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/8 | 1 3/4 | 5000 |
2688 | BRIO | 0 | 0 | ||||||
2689 | BRIOF | 5000 | 3 | 2 31/32 | 3 1/8 | 2 7/8 | 3 | 3 1/16 | 85200 |
2690 | BRIR | 0 | 0 | ||||||
2691 | BRIRF | 0 | 0 | ||||||
2692 | BRIw | 0 | -00 | -00 | -00 | -00 | -00 | -00 | 0 |
2693 | BRK | 10 | 32250 | 0 | |||||
2694 | BRKB | 300 | 40 1/2 | 40 3/8 | 40 1/2 | 40 3/8 | 40 1/4 | 40 1/2 | 900 |
2695 | BRKS | 200 | 13 1/2 | 13 3/4 | 14 | 13 | 13 1/4 | 13 1/2 | 154300 |
2696 | BRKT | 1200 | 29 3/4 | 30 1/2 | 31 | 29 1/2 | 29 1/2 | 30 | 87500 |
2697 | BRKY | 0 | 0 | ||||||
2698 | BRL | 500 | 29 5/8 | 29 | 30 3/4 | 0 | |||
2699 | BRLI | 1000 | 3 | 3 | 3 3/8 | 3 | 3 | 3 1/4 | 31700 |
2700 | BRLIW | 3000 | 1 | 7/8 | 1 | 7/8 | 7/8 | 1 | 132500 |
2701 | BRLIZ | 3000 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 15/16 | 3000 |
2702 | BRM | 500 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 3/8 | 13 3/4 | 500 |
2703 | BRN | 100 | 18 1/2 | 0 | |||||
2704 | BRNO | 900 | 10.3750 | 10.2500 | 10.6250 | 10.2500 | 10.3750 | 10.6250 | 4300 |
2705 | BROC | 5000 | 9 3/4 | 9 1/2 | 9 3/4 | 9 3/8 | 9 1/2 | 9 3/4 | 38200 |
2706 | BROD | 5000 | 58 3/4 | 58 1/2 | 59 | 57 3/4 | 58 3/4 | 59 | 367500 |
2707 | BRR | 1000 | 30 3/8 | 29 1/4 | 29 5/8 | 0 | |||
2708 | BRRAY | 0 | 0 | ||||||
2709 | BRS | 0 | 0 | ||||||
2710 | BRS.A | 0 | 0 | ||||||
2711 | BRS/A | 200 | 17 3/4 | 17 1/4 | 17 7/8 | 0 | |||
2712 | BRSA | 0 | 0 | ||||||
2713 | BRSFX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 |
2714 | BRSI | 2200 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
2715 | BRSPQ | 100 | 0.0100 | 0 | |||||
2716 | BRT | 2000 | 4 1/4 | 0 | |||||
2717 | BRTXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.86 | 3.94 | 1069 |
2718 | BRU | 400 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 12 1/2 | 13 1/4 | 400 |
2719 | BRUFX | 0 | 145.88 | 145.88 | 145.88 | 145.88 | 145.88 | 145.88 | 0 |
2720 | BRVEX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.76 | 0 |
2721 | BRWIX | 0 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0 |
2722 | BRY | 100 | 10 3/8 | 9 7/8 | 10 3/8 | 0 | |||
2723 | BS | 1000 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 3/4 | 14 1/8 | 1300 |
2724 | BSA | 500 | 7/32 | 1/8 | 1/4 | 0 | |||
2725 | BSBAX | 0 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0 |
2726 | BSBC | 100 | 2 5/8 | 2 7/8 | 3 | 2 5/8 | 2 5/8 | 3 | 14600 |
2727 | BSBI | 1000 | 4 23/32 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 13/16 | 26000 |
2728 | BSBIW | 2500 | 1 | 1 | 1 1/4 | 0 | |||
2729 | BSBL | 500 | 4 1/2 | 4 1/2 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 50200 |
2730 | BSBN | 100 | 25 3/4 | 25 3/4 | 25 3/4 | 24 1/4 | 24 1/4 | 25 3/4 | 5700 |
2731 | BSC | 100 | 19 7/8 | 19 3/4 | 20 1/8 | 0 | |||
2732 | BSCAX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 |
2733 | BSCMX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.57 | 0 |
2734 | BSCZ | 0 | 0 | ||||||
2735 | BSCpA | 10000 | 43 47/64 | 0 | |||||
2736 | BSCpB | 200 | 25 1/8 | 25 | 25 3/8 | 25 | 4900 | ||
2737 | BSCpC | 100 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 100 | ||
2738 | BSCpZ | 2000 | 25 | 25 | 25 | 24 7/8 | 8300 | ||
2739 | BSDB | 1000 | 0.0010 | 0 | |||||
2740 | BSDUX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 |
2741 | BSE | 2000 | 28 3/4 | 28 5/8 | 29 1/8 | 0 | |||
2742 | BSEA | 0 | 0 | ||||||
2743 | BSEAF | 0 | 0 | ||||||
2744 | BSEP | 200 | 3 1/4 | 3 1/4 | 3 1/2 | 3 3/16 | 3 1/4 | 3 1/2 | 43500 |
2745 | BSET | 600 | 23 5/8 | 23 1/8 | 23 3/4 | 23 | 23 | 23 3/4 | 8700 |
2746 | BSEpA | 400 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 400 | ||
2747 | BSEpB | 400 | 25 | 0 | |||||
2748 | BSFA | 0 | 0 | ||||||
2749 | BSFE | 2000 | 4 1/4 | 4 1/8 | 4 1/4 | 4 1/8 | 4 3/16 | 4 5/16 | 17100 |
2750 | BSFEL | 1200 | 1 5/8 | 1 5/8 | 2 | 0 | |||
2751 | BSFEW | 2500 | 3 1/8 | 2 1/4 | 3 | 0 | |||
2752 | BSFEZ | 11200 | 1 5/32 | 1 3/16 | 1 7/16 | 0 | |||
2753 | BSFpA | 1000 | 23 3/8 | 23 1/8 | 23 3/8 | 23 | 2400 | ||
2754 | BSFpB | 400 | 24 5/8 | 0 | |||||
2755 | BSFpC | 3000 | 25 1/4 | 25 3/8 | 25 3/8 | 25 1/4 | 3700 | ||
2756 | BSGIX | 0 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0 |
2757 | BSH | 100 | 19 1/4 | 18 1/8 | 18 7/8 | 0 | |||
2758 | BSI | 0 | 0 | ||||||
2759 | BSIAX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 14.27 | 0 |
2760 | BSIC | 1000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0800 | 1000 |
2761 | BSICX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0 |
2762 | BSII | 3000 | 0.0010 | 0 | |||||
2763 | BSIS | 200 | 16 1/4 | 15 3/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 24900 |
2764 | BSIpA | 0 | 0 | ||||||
2765 | BSLR | 8500 | 0.3125 | 0.2812 | 0.3750 | 0.2500 | 0.2187 | 0.3437 | 71500 |
2766 | BSM/WS | 0 | 1 1/8 | 1 5/8 | 0 | ||||
2767 | BSMR | 700 | 13.5000 | 13.0000 | 13.7500 | 0 | |||
2768 | BSMT | 2100 | 2 19/32 | 2 3/4 | 2 3/4 | 2 9/16 | 2 9/16 | 2 11/16 | 242200 |
2769 | BSNR | 1000 | 0.0937 | 0.0937 | 0.1875 | 0 | |||
2770 | BSNX | 200 | 4 3/4 | 5 | 5 | 4 3/4 | 4 3/4 | 5 | 54800 |
2771 | BSO | 1155 | 7 7/8 | 0 | |||||
2772 | BSOI | 200 | 4.0000 | 4.0000 | 4.7500 | 0 | |||
2773 | BSP | 1000 | 11 | 11 | 11 | 11 | 10 7/8 | 11 1/4 | 1000 |
2774 | BSPAX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 14.95 | 0 |
2775 | BSPCX | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0 |
2776 | BSPT | 600 | 8 1/4 | 7 7/8 | 8 1/2 | 7 7/8 | 8 1/4 | 8 1/2 | 157500 |
2777 | BSPTG | 60 | 69 3/8 | 70 1/2 | 70 3/4 | 69 3/8 | 69 3/8 | 70 3/4 | 205 |
2778 | BSRR | 100 | 25.0000 | 0 | |||||
2779 | BSSI | 500 | 2 15/16 | 0 | |||||
2780 | BSSLF | 0 | 0 | ||||||
2781 | BSST | 300 | 57 1/4 | 56 3/4 | 57 1/2 | 56 1/4 | 56 3/4 | 57 1/2 | 151500 |
2782 | BSSTG | 40 | 114 3/4 | 116 5/8 | 117 | 0 | |||
2783 | BST | 400 | 24 1/2 | 25 5/8 | 26 | 0 | |||
2784 | BSTAX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 |
2785 | BSTBX | 0 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0 |
2786 | BSTC | 1000 | 4 1/4 | 4 3/4 | 5 | 3 7/8 | 4 | 4 1/4 | 27900 |
2787 | BSTM | 400 | 40.0000 | 0 | |||||
2788 | BSTN | 500 | 13 3/4 | 14 | 14 | 13 1/2 | 13 1/2 | 13 3/4 | 152700 |
2789 | BSTR | 400 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.2150 | 26400 |
2790 | BSTW | 100 | 9 | 6 | 9 | 100 | |||
2791 | BSVAX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 15.46 | 0 |
2792 | BSX | 100 | 47 | 47 | 47 | 47 | 46 7/8 | 47 3/8 | 1100 |
2793 | BSXT | 100 | 15.0000 | 0 | |||||
2794 | BSY | 100 | 37 1/8 | 37 5/8 | 38 1/8 | 0 | |||
2795 | BSYN | 42500 | 0.0001 | 0 | |||||
2796 | BSYS | 3500 | 29 7/8 | 30 1/4 | 30 1/4 | 29 3/4 | 29 3/4 | 30 1/4 | 170600 |
2797 | BSp | 100 | 51 3/4 | 51 | 51 3/4 | 0 | |||
2798 | BSpB | 100 | 26 1/4 | 25 3/4 | 26 3/8 | 0 | |||
2799 | BT | 100 | 66 1/2 | 66 1/2 | 66 1/2 | 66 1/2 | 67 1/8 | 67 5/8 | 100 |
2800 | BTA | 0 | 0 | ||||||
2801 | BTAMX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 |
2802 | BTB | 2000 | 23 3/4 | 0 | |||||
2803 | BTBEX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 |
2804 | BTBFX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 12.22 | 0 |
2805 | BTBT | 0 | 0 | ||||||
2806 | BTBTY | 3500 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 5/8 | 3500 |
2807 | BTC | 0 | 0 | ||||||
2808 | BTCAX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 |
2809 | BTCB | 1000 | 14.0000 | 0 | |||||
2810 | BTCXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.87 | 4.99 | 861 |
2811 | BTE.A | 0 | 0 | ||||||
2812 | BTE.B | 0 | 0 | ||||||
2813 | BTEAX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0 |
2814 | BTEC | 100 | 18 3/4 | 18 | 18 3/4 | 18 | 18 1/4 | 18 3/4 | 53200 |
2815 | BTEFX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.81 | 0 |
2816 | BTEIX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 13.58 | 0 |
2817 | BTEK | 100 | 8 1/2 | 8 1/2 | 9 | 0 | |||
2818 | BTEMX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.25 | 0 |
2819 | BTEQX | 0 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0 |
2820 | BTEX | 100 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 1.1250 | 100 |
2821 | BTEXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.25 | 3.98 | 7609 |
2822 | BTF | 1000 | 14 7/8 | 15 | 15 | 14 3/4 | 14 5/8 | 15 1/4 | 10500 |
2823 | BTFBX | 0 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0 |
2824 | BTFC | 500 | 34 1/2 | 34 1/2 | 35 | 34 | 34 | 35 | 3300 |
2825 | BTFIX | 0 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | 0 |
2826 | BTFLX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0 |
2827 | BTFTX | 0 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | 0 |
2828 | BTFXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.07 | 4.15 | 883 |
2829 | BTGC | 7500 | 4 3/8 | 4 5/8 | 4 15/16 | 4 1/8 | 4 1/4 | 4 7/16 | 725700 |
2830 | BTGCL | 2000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 1/2 | 2 | 4000 |
2831 | BTGCW | 500 | 1/32 | 1/32 | 1/16 | 0 | |||
2832 | BTGCZ | 5000 | 3/8 | 3/8 | 3/8 | 3/8 | 1/4 | 1/2 | 5000 |
2833 | BTGHX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
2834 | BTGI | 200 | 11 1/2 | 11 3/8 | 11 3/4 | 11 1/4 | 11 1/2 | 11 3/4 | 52400 |
2835 | BTH | 500 | 54 1/2 | 53 1/2 | 54 1/2 | 53 1/2 | 1000 | ||
2836 | BTHL | 100 | 11 1/2 | 11 | 12 | 0 | |||
2837 | BTHS | 100 | 5.0000 | 4.0000 | 5.2500 | 0 | |||
2838 | BTHw | 500 | 27 1/2 | 27 | 27 1/2 | 27 | 27 1/2 | 28 | 1100 |
2839 | BTI | 900 | 18 1/4 | 18 1/8 | 18 1/2 | 0 | |||
2840 | BTIAX | 0 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0 |
2841 | BTIEX | 0 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0 |
2842 | BTIIX | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0 |
2843 | BTILX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 |
2844 | BTIM | 4000 | 2 3/4 | 2 5/8 | 3 | 2 5/8 | 2 3/4 | 2 15/16 | 44200 |
2845 | BTIO | 0 | 0 | ||||||
2846 | BTIOF | 2000 | 2 1/16 | 2 3/16 | 2 1/4 | 2 1/16 | 2 1/16 | 2 3/16 | 87200 |
2847 | BTIUX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 |
2848 | BTIX | 500 | 1 7/16 | 1 9/16 | 1 15/16 | 1 3/8 | 1 7/16 | 1 3/4 | 130700 |
2849 | BTK | 0 | 133.09 | 129.22 | 133.97 | 128.49 | 0 | ||
2850 | BTL | 100 | 39 1/2 | 39 1/4 | 40 | 0 | |||
2851 | BTLAX | 0 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0 |
2852 | BTLGX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 |
2853 | BTLI | 23000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 25000 | ||
2854 | BTLK | 0 | 220.0000 | 275.0000 | 0 | ||||
2855 | BTLR | 200 | 36 1/2 | 37 1/2 | 37 1/2 | 36 1/2 | 36 1/2 | 37 1/2 | 1600 |
2856 | BTLRX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 |
2857 | BTM | 1900 | 1 3/4 | 2 3/8 | 2 7/8 | 0 | |||
2858 | BTME | 0 | 0 | ||||||
2859 | BTMFX | 0 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | 0 |
2860 | BTMTX | 0 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | 0 |
2861 | BTMXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.29 | 5.43 | 2211 |
2862 | BTN | 200 | 7 1/2 | 0 | |||||
2863 | BTNC | 0 | 0 | ||||||
2864 | BTNRA | 100 | 0.0200 | 0.0200 | 0.1000 | 0 | |||
2865 | BTO | 100 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 23 1/2 | 23 7/8 | 100 |
2866 | BTOP | 0 | 0 | ||||||
2867 | BTQEX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 13.39 | 0 |
2868 | BTR | 200 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 1100 | ||
2869 | BTRE | 4000 | 13 1/4 | 12 3/8 | 13 3/4 | 12 3/8 | 13 | 13 1/2 | 137300 |
2870 | BTRK | 400 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.1250 | 400 |
2871 | BTRUY | 0 | 0 | ||||||
2872 | BTRXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.32 | 5.46 | 12922 |
2873 | BTRY | 1000 | 6 7/8 | 6 7/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 6600 |
2874 | BTS | 0 | 110.32 | 0 | |||||
2875 | BTSB | 300 | 18 | 18 | 18 3/4 | 0 | |||
2876 | BTSCX | 0 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0 |
2877 | BTSFX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 10.07 | 0 |
2878 | BTSRX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 |
2879 | BTT | 1000 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 5/8 | 9 1/8 | 1000 |
2880 | BTTD | 3000 | 0.0200 | 0 | |||||
2881 | BTTFX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 |
2882 | BTTNX | 0 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0 |
2883 | BTTTX | 0 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0 |
2884 | BTTXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.83 | 4.95 | 6118 |
2885 | BTUI | 500 | 4 13/16 | 5 | 5 | 4 5/8 | 4 11/16 | 4 13/16 | 85400 |
2886 | BTUXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.81 | 4.92 | 1403 |
2887 | BTV | 100 | 23 3/8 | 21 5/8 | 22 1/4 | 0 | |||
2888 | BTVXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.89 | 5.01 | 803 |
2889 | BTW | 1000 | 7 3/16 | 6 3/4 | 7 1/4 | 0 | |||
2890 | BTWL | 0 | 0 | ||||||
2891 | BTWLF | 0 | 0.9375 | 0.5000 | 0.7500 | 0 | |||
2892 | BTWS | 400 | 6 11/16 | 6 3/4 | 6 13/16 | 6 5/8 | 6 11/16 | 6 13/16 | 25500 |
2893 | BTXXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.52 | 3.58 | 1264 |
2894 | BTY | 200 | 55 5/8 | 55 3/4 | 55 3/4 | 55 5/8 | 55 1/2 | 55 7/8 | 300 |
2895 | BTZ | 200 | 12 1/2 | 16 1/8 | 16 5/8 | 0 | |||
2896 | BTpI | 200 | 25 3/8 | 25 3/8 | 25 3/4 | 0 | |||
2897 | BTpQ | 700 | 21 1/8 | 0 | |||||
2898 | BTpR | 200 | 21 | 21 | 21 | 21 | 200 | ||
2899 | BTpS | 200 | 25 1/2 | 0 | |||||
2900 | BU | 300 | 29 1/8 | 29 1/8 | 29 1/8 | 29 1/8 | 28 7/8 | 29 3/8 | 300 |
2901 | BUBT | 0 | 0 | ||||||
2902 | BUCEX | 0 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0 |
2903 | BUCK | 3500 | 6 | 5 7/8 | 6 3/8 | 0 | |||
2904 | BUD | 100 | 66 3/4 | 66 1/4 | 66 3/4 | 0 | |||
2905 | BUFBX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 |
2906 | BUFEX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0 |
2907 | BUFF | 100 | 59.5000 | 0 | |||||
2908 | BUFGX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 |
2909 | BUFHX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0 |
2910 | BUHF | 100 | 31.0000 | 0 | |||||
2911 | BUI.A | 0 | 0 | ||||||
2912 | BUIBX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0 |
2913 | BUICX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 14.35 | 0 |
2914 | BUKS | 100 | 2 3/16 | 2 1/4 | 2 1/4 | 2 3/16 | 2 3/16 | 2 7/16 | 36000 |
2915 | BULIX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 |
2916 | BULKF | 0 | 0 | ||||||
2917 | BULL | 500 | 2 3/4 | 2 5/8 | 2 13/16 | 2 5/8 | 2 5/8 | 2 3/4 | 9900 |
2918 | BULV | 100 | 4.2500 | 4.2500 | 7.0000 | 0 | |||
2919 | BUMM | 1000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.8750 | 3500 |
2920 | BUNIA | 3500 | 30.1000 | 0 | |||||
2921 | BUNZ | 300 | 11 | 11 | 11 1/2 | 11 | 11 | 11 1/2 | 10700 |
2922 | BUP/WS | 0 | 1 1/4 | 2 | 0 | ||||
2923 | BUR | 100 | 12 7/8 | 13 | 13 3/8 | 0 | |||
2924 | BURC | 0 | 0 | ||||||
2925 | BURCA | 500 | 25.0000 | 24.5000 | 25.7500 | 0 | |||
2926 | BURHX | 0 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 24.39 | 0 |
2927 | BURL | 104 | 35.5776 | 0 | |||||
2928 | BURMY | 2000 | 28 1/4 | 29 | 29 3/8 | 0 | |||
2929 | BURN | 1200 | 1 1/16 | 1 1/8 | 1 3/16 | 1 1/16 | 1 1/16 | 1 3/16 | 91700 |
2930 | BURNZ | 1800 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 3/8 | 2100 |
2931 | BURUY | 0 | 0 | ||||||
2932 | BUS | 500 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/4 | 4 5/8 | 500 |
2933 | BUSAX | 0 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0 |
2934 | BUSC | 200 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 200 | ||
2935 | BUTEY | 0 | 0 | ||||||
2936 | BUTI | 100 | 9 5/8 | 9 1/2 | 10 | 9 1/2 | 9 5/8 | 10 | 3500 |
2937 | BUTL | 2000 | 4 7/8 | 5 1/8 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/16 | 33300 |
2938 | BVALX | 0 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0 |
2939 | BVAS | 5000 | 12 1/8 | 12 1/2 | 12 5/8 | 12 | 12 1/8 | 12 3/8 | 78200 |
2940 | BVCP | 1000 | 0.0050 | 0 | |||||
2941 | BVEEF | 0 | 0 | ||||||
2942 | BVERS | 100 | 360.0000 | 0 | |||||
2943 | BVET | 200 | 0.0200 | 0 | |||||
2944 | BVF | 100 | 67 5/8 | 69 1/8 | 70 1/8 | 0 | |||
2945 | BVFS | 100 | 28 1/4 | 28 | 28 1/4 | 28 | 28 | 28 1/2 | 9500 |
2946 | BVG | 0 | 0 | ||||||
2947 | BVG+ | 0 | 0 | ||||||
2948 | BVGp | 300 | 27 3/4 | 27 1/2 | 28 1/4 | 0 | |||
2949 | BVGpB | 11000 | 26 3/8 | 0 | |||||
2950 | BVGpC | 1000 | 25 5/8 | 25 3/4 | 25 3/4 | 25 5/8 | 1500 | ||
2951 | BVLIX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 |
2952 | BVLR | 0 | 0 | ||||||
2953 | BVLRF | 0 | 0 | ||||||
2954 | BVNC | 500 | 18.0000 | 17.5000 | 18.7500 | 0 | |||
2955 | BVRT | 0 | 0 | ||||||
2956 | BVRTF | 1500 | 9 1/4 | 9 1/2 | 10 1/8 | 9 | 9 1/4 | 9 1/2 | 25600 |
2957 | BVSI | 500 | 14 3/4 | 15 1/8 | 15 5/8 | 14 3/4 | 14 3/4 | 15 1/4 | 121700 |
2958 | BW | 600 | 17 1/4 | 16 7/8 | 17 3/8 | 0 | |||
2959 | BWA | 300 | 30 3/4 | 31 1/8 | 31 5/8 | 0 | |||
2960 | BWAI | 500 | 7 3/8 | 7 5/8 | 7 5/8 | 7 | 6 7/8 | 7 3/8 | 42100 |
2961 | BWAID | 0 | 0 | ||||||
2962 | BWAY | 1500 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 16 1/4 | 1600 |
2963 | BWC | 100 | 25 7/8 | 25 7/8 | 26 1/2 | 0 | |||
2964 | BWCF | 400 | 16.5000 | 0 | |||||
2965 | BWEIX | 0 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0 |
2966 | BWEL | 10 | 1200.00 | 0 | |||||
2967 | BWFC | 500 | 10 1/8 | 10 1/2 | 10 1/2 | 10 1/8 | 10 1/8 | 10 1/2 | 3300 |
2968 | BWI | 200 | 7 3/4 | 7 5/8 | 8 1/8 | 0 | |||
2969 | BWINA | 200 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 15 3/4 | 17 3/4 | 200 |
2970 | BWINB | 2400 | 15 13/16 | 15 13/16 | 15 13/16 | 15 13/16 | 15 1/2 | 16 1/8 | 2400 |
2971 | BWIP | 1000 | 15 3/4 | 15 1/2 | 16 | 15 1/2 | 15 1/2 | 16 | 8300 |
2972 | BWK | 3500 | 6 3/4 | 4 5/8 | 6 1/4 | 0 | |||
2973 | BWL/A | 300 | 7 7/8 | 0 | |||||
2974 | BWLA | 0 | 0 | ||||||
2975 | BWLK | 500 | 5 7/8 | 5 5/8 | 5 7/8 | 5 3/8 | 5 5/8 | 5 7/8 | 42200 |
2976 | BWLKW | 1000 | 2 1/4 | 2 3/8 | 2 3/8 | 2 1/8 | 2 | 2 1/4 | 33900 |
2977 | BWLR | 0 | 0 | ||||||
2978 | BWLRF | 0 | 0 | ||||||
2979 | BWP | 500 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 | 6 1/2 | 500 |
2980 | BWSQ | 0 | 0 | ||||||
2981 | BWSQE | 0 | 0 | ||||||
2982 | BWWC | 0 | 0 | ||||||
2983 | BWY.W | 0 | 0 | ||||||
2984 | BWY/WS | 100 | 1/4 | 1/16 | 11/32 | 0 | |||
2985 | BXC/A | 200 | 11 | 0 | |||||
2986 | BXC/B | 300 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 300 | ||
2987 | BXCP | 1000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1000 | ||
2988 | BXCPP | 9800 | 0.0010 | 0 | |||||
2989 | BXK | 0 | 156.93 | 156.63 | 157.02 | 155.91 | 0 | ||
2990 | BXT | 3000 | 10 3/8 | 10 3/8 | 10 3/4 | 0 | |||
2991 | BYA | 100 | 23 1/2 | 23 5/8 | 24 1/8 | 0 | |||
2992 | BYAR | 1000 | 12.2500 | 12.3750 | 12.7500 | 0 | |||
2993 | BYB | 500 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 1/2 | 500 |
2994 | BYBI | 1000 | 1 1/2 | 1 5/8 | 1 5/8 | 1 1/2 | 1 1/2 | 1 5/8 | 57000 |
2995 | BYCP | 200 | 0.0010 | 0 | |||||
2996 | BYD | 100 | 11 | 11 | 11 1/2 | 0 | |||
2997 | BYDS | 100 | 9 1/2 | 8 1/2 | 9 1/2 | 8 1/2 | 9 | 9 1/2 | 34900 |
2998 | BYE/WS | 1000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 1000 | ||
2999 | BYK | 0 | 5 1/4 | 6 | 0 | ||||
3000 | BYLK | 300 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | 28.0000 | 300 |
3001 | BYN/WS | 1000 | 3 1/2 | 0 | |||||
3002 | BYP/WS | 0 | 1 7/8 | 2 7/8 | 0 | ||||
3003 | BYRSQ | 5000 | 0.0100 | 0 | |||||
3004 | BYSTP | 100 | 58.2500 | 0 | |||||
3005 | BYTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.30 | 5.44 | 8271 |
3006 | BYWD | 400 | 0.3750 | 0.3750 | 0.4375 | 0.3750 | 0.3750 | 0.4375 | 91400 |
3007 | BYX | 1000 | 4 1/16 | 3 15/16 | 4 1/16 | 3 15/16 | 4200 | ||
3008 | BZ | 100 | 5 3/4 | 5 5/8 | 6 | 0 | |||
3009 | BZF | 100 | 21 1/4 | 21 3/8 | 21 3/8 | 21 1/4 | 21 | 21 3/8 | 1100 |
3010 | BZF.RV | 0 | 0 | ||||||
3011 | BZFr | 100 | 1 5/16 | 1 5/16 | 1 3/4 | 0 | |||
3012 | BZFrw | 0 | 1 1/4 | 1 5/8 | 0 | ||||
3013 | BZH | 200 | 20 1/4 | 18 3/8 | 18 7/8 | 0 | |||
3014 | BZHpA | 100 | 29 3/4 | 29 5/8 | 29 3/4 | 29 5/8 | 600 | ||
3015 | BZL | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/4 | 14 3/4 | 100 |
3016 | BZYR | 2000 | 0.0300 | 0.0300 | 0.1000 | 0 | |||
3017 | C | 100 | 54 7/8 | 55 | 55 1/8 | 54 7/8 | 54 1/2 | 55 3/8 | 19400 |
3018 | C.AIP | 0 | 0 | ||||||
3019 | C.CKK | 0 | 0 | ||||||
3020 | C.ERB | 0 | 0 | ||||||
3021 | C.KOR | 0 | 0 | ||||||
3022 | C.SAR | 0 | 0 | ||||||
3023 | C.SOI | 0 | 0 | ||||||
3024 | C.SON | 0 | 0 | ||||||
3025 | C.TAT | 0 | 0 | ||||||
3026 | C.TDR | 0 | 0 | ||||||
3027 | C.TEV | 0 | 0 | ||||||
3028 | CA | 400 | 59 1/4 | 57 1/2 | 58 1/8 | 0 | |||
3029 | CAAPX | 0 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0 |
3030 | CAAS | 25000 | 7/16 | 1/2 | 9/16 | 13/32 | 3/8 | 15/32 | 103300 |
3031 | CAB | 2000 | 6 3/4 | 6 1/4 | 7 | 0 | |||
3032 | CABDX | 0 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 2.78 | 0 |
3033 | CABI | 10000 | 26 3/4 | 26 3/4 | 27 1/4 | 26 3/4 | 26 1/2 | 27 | 22600 |
3034 | CABK | 2000 | 37 1/8 | 37 | 37 1/8 | 37 | 36 5/8 | 37 3/8 | 4500 |
3035 | CABKZ | 300 | 20 | 20 | 20 | 20 | 20 | 20 3/4 | 1100 |
3036 | CABL | 200 | 12 1/4 | 12 1/4 | 12 5/16 | 12 1/4 | 12 1/4 | 12 1/2 | 12400 |
3037 | CABNX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 15.06 | 0 |
3038 | CABP | 2400 | 9 7/8 | 9 9/16 | 9 7/8 | 9 3/8 | 9 5/8 | 10 1/4 | 67000 |
3039 | CABR | 2000 | 1 1/8 | 7/8 | 1 5/8 | 0 | |||
3040 | CABS | 900 | 0.0100 | 0 | |||||
3041 | CABTX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.82 | 0 |
3042 | CAC/WS | 500 | 1 3/16 | 1/4 | 5/8 | 0 | |||
3043 | CACB | 1000 | 16 3/4 | 16 1/2 | 17 1/4 | 0 | |||
3044 | CACC | 100 | 19 3/4 | 19 5/8 | 20 1/2 | 19 1/4 | 19 3/4 | 20 1/4 | 156300 |
3045 | CACCX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 |
3046 | CACH | 2000 | 3 1/2 | 3 3/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 62000 |
3047 | CACI | 1500 | 11 5/8 | 11 5/8 | 11 7/8 | 11 5/8 | 11 5/8 | 11 7/8 | 23600 |
3048 | CACO | 0 | 0 | ||||||
3049 | CACOA | 800 | 7 | 6 7/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 299700 |
3050 | CACP | 15000 | 0.0312 | 0.0200 | 0.1200 | 0 | |||
3051 | CACXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.92 | 4.00 | 808 |
3052 | CACp | 0 | 1/2 | 2 | 0 | ||||
3053 | CAD | 0 | 74.78 | 0.74 | 74.78 | 0.74 | 0 | ||
3054 | CADA | 2000 | 3 5/8 | 3 1/2 | 3 3/4 | 0 | |||
3055 | CADB | 0 | 0 | ||||||
3056 | CADBY | 100 | 33 5/8 | 33 3/8 | 33 5/8 | 33 3/8 | 33 3/8 | 33 5/8 | 13400 |
3057 | CADE | 1500 | 9/16 | 9/16 | 19/32 | 9/16 | 9/16 | 5/8 | 21000 |
3058 | CADL | 200 | 32.5000 | 0 | |||||
3059 | CADX | 0 | 0 | ||||||
3060 | CAEAF | 0 | 0 | ||||||
3061 | CAER | 1000 | 7 5/8 | 7 1/4 | 7 7/8 | 7 1/8 | 7 5/8 | 7 7/8 | 196000 |
3062 | CAEXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.05 | 4.13 | 3867 |
3063 | CAF | 100 | 20 1/2 | 21 5/8 | 22 3/4 | 0 | |||
3064 | CAFC | 4000 | 17 3/4 | 18 1/2 | 19 | 17 3/4 | 17 3/4 | 18 1/2 | 32900 |
3065 | CAFCN | 100 | 34 3/8 | 34 3/4 | 34 3/4 | 34 3/8 | 34 | 34 3/4 | 400 |
3066 | CAFCO | 500 | 37 | 37 | 37 | 37 | 35 3/4 | 37 1/4 | 1800 |
3067 | CAFE | 300 | 2 | 2 1/16 | 2 1/16 | 1 15/16 | 1 15/16 | 2 1/16 | 55100 |
3068 | CAFEP | 500 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 3/4 | 500 |
3069 | CAFI | 1500 | 18 | 17 1/4 | 18 1/2 | 17 1/4 | 17 1/4 | 19 | 3200 |
3070 | CAFM | 800 | 0.0010 | 0 | |||||
3071 | CAFP | 0 | 0 | ||||||
3072 | CAFXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.49 | 4.58 | 334 |
3073 | CAG | 200 | 41 1/2 | 41 3/8 | 41 5/8 | 41 3/8 | 41 1/4 | 41 3/4 | 1000 |
3074 | CAGA | 0 | 0 | ||||||
3075 | CAGRX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.63 | 0 |
3076 | CAGU | 200 | 0.3750 | 0.3750 | 0.8125 | 0 | |||
3077 | CAGXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.92 | 5.04 | 1884 |
3078 | CAGY | 200 | 3.0000 | 0 | |||||
3079 | CAGpA | 100 | 26 3/4 | 27 1/8 | 27 1/8 | 26 3/4 | 2600 | ||
3080 | CAGpB | 400 | 21 1/8 | 21 | 21 1/2 | 0 | |||
3081 | CAGpC | 400 | 27 3/8 | 27 1/2 | 27 1/2 | 27 3/8 | 1300 | ||
3082 | CAGpE | 300 | 40 1/2 | 39 3/4 | 40 1/2 | 0 | |||
3083 | CAH | 100 | 53 7/8 | 53 7/8 | 53 7/8 | 53 7/8 | 53 5/8 | 54 | 100 |
3084 | CAHC | 1500 | 6.4375 | 6.0000 | 7.0000 | 0 | |||
3085 | CAHT | 1200 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0600 | 13100 |
3086 | CAI | 0 | 0 | ||||||
3087 | CAI.A | 0 | 0 | ||||||
3088 | CAI/A | 100 | 43 1/8 | 42 7/8 | 43 5/8 | 0 | |||
3089 | CAI/B | 100 | 45 1/4 | 44 | 44 1/2 | 0 | |||
3090 | CAIA | 0 | 0 | ||||||
3091 | CAIAX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 11.39 | 0 |
3092 | CAIB | 0 | 0 | ||||||
3093 | CAIBX | 0 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 39.31 | 0 |
3094 | CAII | 500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 15/16 | 3500 |
3095 | CAIID | 1000 | 1 3/4 | 1 5/8 | 1 7/8 | 0 | |||
3096 | CAIR | 100 | 15/32 | 15/32 | 9/16 | 15/32 | 15/32 | 1/2 | 131500 |
3097 | CAIRW | 4000 | 1/4 | 0 | |||||
3098 | CAKE | 500 | 21 1/2 | 21 3/4 | 21 7/8 | 21 1/4 | 21 1/2 | 22 | 59200 |
3099 | CAL | 400 | 15 5/8 | 15 5/8 | 16 | 0 | |||
3100 | CALC | 200 | 16 3/8 | 16 1/2 | 16 1/2 | 16 1/8 | 16 1/8 | 16 1/2 | 53200 |
3101 | CALEX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 |
3102 | CALGZ | 200 | 5 3/8 | 5 1/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 1100 |
3103 | CALL | 2300 | 15 1/8 | 15 1/4 | 15 1/2 | 15 1/8 | 15 1/8 | 15 1/4 | 936800 |
3104 | CALN | 1500 | 3 1/4 | 3 1/4 | 3 3/4 | 0 | |||
3105 | CALP | 1000 | 4 | 4 3/32 | 4 1/8 | 3 7/8 | 4 | 4 1/8 | 6800 |
3106 | CALPW | 1200 | 1 7/16 | 1 3/8 | 1 35/64 | 1 5/16 | 1 1/4 | 1 1/2 | 9400 |
3107 | CALV | 0 | 0 | ||||||
3108 | CALVF | 100 | 5 1/4 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 24500 |
3109 | CALp | 200 | 24 5/8 | 0 | |||||
3110 | CALpB | 5000 | 108 3/8 | 0 | |||||
3111 | CAM | 300 | 27 1/8 | 26 7/8 | 27 1/2 | 0 | |||
3112 | CAMD | 200 | 8 1/2 | 8 3/8 | 8 5/8 | 8 1/4 | 8 3/8 | 8 1/2 | 86900 |
3113 | CAMFX | 0 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0 |
3114 | CAMK | 0 | 0 | ||||||
3115 | CAML | 300 | 3 23/32 | 3 13/16 | 3 7/8 | 3 21/32 | 3 23/32 | 3 3/4 | 324500 |
3116 | CAMP | 1000 | 28 3/4 | 27 1/2 | 28 7/8 | 27 1/2 | 28 5/8 | 28 3/4 | 85000 |
3117 | CAN | 300 | 14 3/4 | 15 1/2 | 15 1/2 | 14 3/4 | 400 | ||
3118 | CANA | 12100 | 0.0100 | 0 | |||||
3119 | CANC | 0 | 0 | ||||||
3120 | CAND | 300 | 2 7/16 | 2 11/32 | 2 1/2 | 2 11/32 | 2 7/16 | 2 9/16 | 65200 |
3121 | CANDA | 0 | 0 | ||||||
3122 | CANDL | 500 | 13/32 | 15/32 | 15/32 | 13/32 | 13/32 | 9/16 | 27500 |
3123 | CANDN | 500 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 9/32 | 7500 |
3124 | CANN | 0 | 0 | ||||||
3125 | CANNY | 600 | 93 | 93 | 93 | 92 1/4 | 92 1/4 | 93 | 6800 |
3126 | CANX | 0 | 0 | ||||||
3127 | CANXA | 200 | 9 | 9 | 10 | 0 | |||
3128 | CANXB | 600 | 7 | 7 1/4 | 8 1/4 | 0 | |||
3129 | CAO.A | 0 | 0 | ||||||
3130 | CAP | 2000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 5/8 | 2800 | ||
3131 | CAPEX | 0 | 236.78 | 236.78 | 236.78 | 236.78 | 236.78 | 236.78 | 0 |
3132 | CAPG | 0 | 0 | ||||||
3133 | CAPIU | 5000 | 0.0850 | 0.0800 | 0.3750 | 0 | |||
3134 | CAPP | 100 | 8.2500 | 8.2500 | 9.0000 | 0 | |||
3135 | CAPS | 300 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 18 1/4 | 18 3/4 | 300 |
3136 | CAPT | 0 | 0 | ||||||
3137 | CAPVX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 12.37 | 0 |
3138 | CAPXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 4.94 | 5.06 | 2452 |
3139 | CAR | 100 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 1/2 | 11 7/8 | 100 |
3140 | CARA | 1000 | 3 1/4 | 3 1/4 | 3 3/8 | 3 1/4 | 3 1/4 | 3 3/8 | 11900 |
3141 | CARAW | 300 | 1/2 | 1/2 | 1 1/4 | 0 | |||
3142 | CARB | 1000 | 0.3750 | 0.2500 | 0.5000 | 0.2500 | 0.3750 | 0.5000 | 27100 |
3143 | CARBU | 1000 | 0.3750 | 0.2500 | 0.3750 | 0.2500 | 0.3750 | 0.6875 | 7500 |
3144 | CARBW | 6600 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.2187 | 7600 |
3145 | CARC | 100 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.6875 | 700 |
3146 | CARD | 400 | 60 1/2 | 60 1/2 | 60 1/2 | 60 1/2 | 59 | 60 1/2 | 500 |
3147 | CARE | 1500 | 1 13/16 | 1 13/16 | 2 1/16 | 1 3/4 | 1 13/16 | 1 29/32 | 206000 |
3148 | CARH | 600 | 33 | 33 1/4 | 33 1/4 | 32 1/4 | 32 1/4 | 33 1/4 | 8900 |
3149 | CARN | 5000 | 31 7/8 | 31 3/4 | 32 1/2 | 31 | 31 1/2 | 32 | 175700 |
3150 | CAROA | 1000 | 7.5000 | 0 | |||||
3151 | CARS | 6000 | 1 1/8 | 1 1/16 | 1 3/16 | 1 1/32 | 1 | 1 1/8 | 61500 |
3152 | CARSW | 3000 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 3/8 | 3000 |
3153 | CART | 0 | 0 | ||||||
3154 | CARV | 500 | 9 | 9 3/8 | 9 3/8 | 9 | 9 | 9 3/8 | 2900 |
3155 | CAS | 2300 | 26 11/16 | 0 | |||||
3156 | CASB | 100 | 16 1/2 | 16 1/4 | 16 1/2 | 16 1/4 | 16 1/4 | 17 | 200 |
3157 | CASC | 5500 | 13 7/8 | 13 3/4 | 14 | 13 3/4 | 13 3/4 | 14 | 13800 |
3158 | CASH | 300 | 22 3/8 | 22 | 23 | 0 | |||
3159 | CASO | 3300 | 4.5937 | 4.0000 | 5.7500 | 0 | |||
3160 | CASPA | 20 | 1220.00 | 1175.00 | 1300.00 | 0 | |||
3161 | CASPB | 20 | 1160.00 | 0 | |||||
3162 | CASS | 2000 | 1.0000 | 0.9375 | 1.1875 | 0 | |||
3163 | CAST | 10000 | 11 15/16 | 12 1/8 | 12 1/8 | 11 3/4 | 11 7/8 | 12 1/8 | 57000 |
3164 | CASXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.86 | 4.98 | 186 |
3165 | CASY | 100 | 20 3/8 | 20 | 20 5/8 | 20 | 20 3/8 | 20 5/8 | 96600 |
3166 | CAT | 100 | 59 | 59 | 59 3/8 | 59 | 58 3/4 | 59 1/4 | 3500 |
3167 | CATA | 1000 | 19 3/4 | 19 5/8 | 20 1/4 | 19 5/8 | 19 3/4 | 20 3/8 | 3500 |
3168 | CATFX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 |
3169 | CATH | 500 | 8 1/2 | 8 1/8 | 8 1/2 | 8 | 8 | 8 1/2 | 41700 |
3170 | CATP | 1000 | 55 | 49 1/2 | 55 1/4 | 49 1/2 | 54 3/4 | 55 1/4 | 272000 |
3171 | CATS | 700 | 6 3/4 | 6 3/4 | 7 | 6 1/2 | 6 1/2 | 6 3/4 | 54200 |
3172 | CATX | 300 | 6 3/8 | 6 1/8 | 6 3/4 | 6 1/8 | 6 1/4 | 6 3/4 | 9000 |
3173 | CATXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.13 | 5.26 | 3175 |
3174 | CATY | 1000 | 15 3/8 | 15 3/4 | 15 3/4 | 15 3/8 | 15 | 16 | 2000 |
3175 | CATZ | 2000 | 1.1500 | 0.9375 | 1.3750 | 0 | |||
3176 | CAUSX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0 |
3177 | CAUT | 1000 | 0.0010 | 0 | |||||
3178 | CAV | 200 | 20 7/8 | 20 3/8 | 21 | 0 | |||
3179 | CAVR | 10000 | 1 17/64 | 1 3/8 | 1 1/2 | 1 | 1 1/8 | 1 1/2 | 236100 |
3180 | CAWS | 200 | 9 3/8 | 9 3/8 | 9 5/8 | 9 3/8 | 9 3/8 | 9 5/8 | 12300 |
3181 | CAX | 2000 | 5 5/8 | 5 11/16 | 5 11/16 | 5 5/8 | 3000 | ||
3182 | CAXXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 3.84 | 3.91 | 948 |
3183 | CAY | 0 | 0.7478 | 0.7436 | 0.7498 | 0.7429 | 0 | ||
3184 | CAZXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.62 | 3.69 | 1254 |
3185 | CB | 5000 | 97 7/8 | 97 7/8 | 98 5/8 | 0 | |||
3186 | CBA | 1000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/8 | 4 1/8 | 1000 |
3187 | CBAAX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0 |
3188 | CBABX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 |
3189 | CBAC | 200 | 9.2500 | 8.7500 | 9.5000 | 0 | |||
3190 | CBAG | 3100 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3125 | 3100 |
3191 | CBAH | 0 | 0 | ||||||
3192 | CBALX | 0 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0 |
3193 | CBAXX | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 5.09 | 5.22 | 18490 |
3194 | CBB | 100 | 49 5/8 | 49 5/8 | 49 5/8 | 49 5/8 | 49 1/2 | 50 | 100 |
3195 | CBBAX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0 |
3196 | CBBBX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 |
3197 | CBBCX | 0 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0 |
3198 | CBBDX | 0 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0 |
3199 | CBBI | 500 | 30 | 29 1/4 | 30 | 29 | 29 | 30 | 8200 |
3200 | CBC | 100 | 35 1/2 | 35 1/4 | 35 3/4 | 0 | |||
3201 | CBCF | 200 | 31 3/4 | 30 1/4 | 31 3/4 | 30 1/4 | 30 1/4 | 31 3/4 | 12300 |
3202 | CBCI | 100 | 27 3/4 | 27 3/4 | 28 1/2 | 0 | |||
3203 | CBCL | 100 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 1/4 | 11 | 100 |
3204 | CBCO | 200 | 18 | 17 1/4 | 18 | 0 | |||
3205 | CBCP | 100 | 33 5/8 | 33 1/4 | 33 5/8 | 33 1/4 | 33 1/4 | 34 1/2 | 200 |
3206 | CBCX | 0 | 0 | ||||||
3207 | CBDP | 200 | 35.0000 | 0 | |||||
3208 | CBE | 700 | 36 1/8 | 36 1/4 | 36 1/4 | 36 1/8 | 35 5/8 | 36 1/2 | 1100 |
3209 | CBEQX | 0 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0 |
3210 | CBEX | 5000 | 8 | 8 1/8 | 8 1/4 | 7 7/8 | 7 3/4 | 8 1/4 | 33300 |
3211 | CBFAX | 0 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 14.45 | 0 |
3212 | CBFBX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0 |
3213 | CBFC | 200 | 34.2500 | 34.2500 | 34.2500 | 34.2500 | 33.5000 | 34.2500 | 200 |
3214 | CBFCX | 0 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0 |
3215 | CBFXX | 0 | 0 | ||||||
3216 | CBGXY | 0 | 0 | ||||||
3217 | CBHI | 1000 | 4 1/8 | 4 3/8 | 4 3/4 | 4 1/8 | 4 | 4 3/4 | 9000 |
3218 | CBHR | 0 | 0 | ||||||
3219 | CBI | 200 | 32 5/8 | 32 5/8 | 33 | 0 | |||
3220 | CBII | 5000 | 0.6250 | 0.5000 | 2.0000 | 0 | |||
3221 | CBIN | 100 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 13 1/2 | 14 1/4 | 100 |
3222 | CBIV | 200 | 13.2500 | 0 | |||||
3223 | CBJ | 800 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 800 | ||
3224 | CBJ.AW | 0 | 0 | ||||||
3225 | CBJ/WS/A | 300 | 1 1/4 | 0 | |||||
3226 | CBKI | 300 | 26 7/8 | 26 1/4 | 27 1/4 | 0 | |||
3227 | CBL | 100 | 21 5/8 | 21 1/8 | 22 1/8 | 0 | |||
3228 | CBLAX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 12.00 | 0 |
3229 | CBLK | 300 | 1.0000 | 1.2500 | 1.7500 | 1.0000 | 1.0000 | 1.7500 | 6600 |
3230 | CBM | 500 | 38 1/4 | 38 1/2 | 38 1/2 | 38 1/4 | 91300 | ||
3231 | CBMD | 100 | 17 1/4 | 17 1/4 | 17 1/4 | 16 1/4 | 16 1/4 | 17 1/4 | 400 |
3232 | CBMG | 200 | 1.0000 | 1.5000 | 2.0000 | 1.0000 | 1.0000 | 3.5000 | 6000 |
3233 | CBMI | 500 | 6 7/16 | 6 5/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 1/2 | 8900 |
3234 | CBMXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.20 | 5.29 | 4184 |
3235 | CBN | 100 | 10 1/2 | 0 | |||||
3236 | CBNH | 500 | 19 | 18 1/2 | 19 | 0 | |||
3237 | CBNJ | 200 | 16 1/2 | 15 7/8 | 16 1/2 | 0 | |||
3238 | CBNJW | 700 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/2 | 3 3/4 | 700 |
3239 | CBNP | 0 | 0 | ||||||
3240 | CBNR | 1000 | 0.4200 | 0.4200 | 0.5000 | 0 | |||
3241 | CBNV | 200 | 9.3750 | 9.0000 | 10.5000 | 0 | |||
3242 | CBNY | 700 | 11 7/8 | 11 7/8 | 12 3/4 | 0 | |||
3243 | CBOC | 500 | 13 3/4 | 13 | 13 3/4 | 13 | 13 | 13 3/4 | 2500 |
3244 | CBOH | 0 | 0 | ||||||
3245 | CBOHX | 0 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0 |
3246 | CBP | 0 | 155.83 | 1.55 | 155.83 | 1.55 | 0 | ||
3247 | CBRA | 9000 | 35 5/8 | 35 5/8 | 35 7/8 | 35 5/8 | 35 5/8 | 35 7/8 | 182600 |
3248 | CBRD | 0 | 0 | ||||||
3249 | CBRL | 1500 | 17 5/8 | 17 3/8 | 17 7/8 | 17 1/4 | 17 5/8 | 17 3/4 | 496800 |
3250 | CBRYA | 500 | 17 7/8 | 18 | 18 | 17 1/2 | 17 3/4 | 18 | 32800 |
3251 | CBS | 24000 | 81 7/8 | 81 3/4 | 82 1/8 | 0 | |||
3252 | CBSA | 2400 | 17 1/8 | 17 | 17 1/2 | 17 | 17 | 17 1/2 | 12800 |
3253 | CBSAP | 500 | 25 1/8 | 25 1/4 | 25 1/4 | 24 7/8 | 24 7/8 | 25 1/4 | 1100 |
3254 | CBSB | 500 | 22 5/8 | 22 3/4 | 22 3/4 | 22 5/8 | 22 1/2 | 23 | 600 |
3255 | CBSE | 100 | 36.0000 | 0 | |||||
3256 | CBSH | 300 | 37 7/8 | 38 | 38 1/16 | 37 7/8 | 37 7/8 | 38 1/8 | 10900 |
3257 | CBSI | 300 | 32 | 32 1/2 | 32 1/2 | 32 | 32 | 32 3/4 | 18900 |
3258 | CBSS | 300 | 32 5/8 | 32 1/2 | 33 | 32 1/2 | 32 5/8 | 33 | 65000 |
3259 | CBT | 100 | 50 | 53 3/4 | 54 1/8 | 0 | |||
3260 | CBTC | 1300 | 22 1/2 | 21 1/2 | 23 | 21 1/2 | 22 | 23 | 5500 |
3261 | CBTD | 4500 | 8.7500 | 8.7500 | 9.5000 | 0 | |||
3262 | CBTS | 0 | 0 | ||||||
3263 | CBTSY | 200 | 50 | 46 3/4 | 51 3/4 | 46 3/4 | 49 1/4 | 50 1/2 | 36200 |
3264 | CBTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.91 | 5.13 | 591 |
3265 | CBUK | 1000 | 8 1/8 | 8 1/8 | 8 1/2 | 8 1/8 | 7 7/8 | 8 1/4 | 1800 |
3266 | CBUMF | 0 | 0 | ||||||
3267 | CBVI | 2000 | 6 3/4 | 6 3/4 | 7 1/4 | 0 | |||
3268 | CBWA | 100 | 21.5000 | 0 | |||||
3269 | CBWS | 0 | 0 | ||||||
3270 | CBX | 0 | 155.83 | 1.55 | 155.83 | 1.55 | 0 | ||
3271 | CBXC | 1000 | 15 | 15 | 15 | 14 1/2 | 14 1/2 | 15 | 136800 |
3272 | CBY | 0 | 155.83 | 1.55 | 155.83 | 1.55 | 0 | ||
3273 | CBZ | 0 | 155.83 | 1.55 | 155.83 | 1.55 | 0 | ||
3274 | CC | 800 | 27 3/4 | 28 1/8 | 28 1/8 | 27 3/4 | 27 1/2 | 28 1/8 | 1200 |
3275 | CCABX | 0 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0 |
3276 | CCAC | 300 | 1.1250 | 1.1250 | 1.7500 | 0 | |||
3277 | CCAFX | 0 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 21.27 | 0 |
3278 | CCAI | 200 | 11 3/8 | 11 3/4 | 11 3/4 | 11 1/4 | 11 3/8 | 11 3/4 | 700 |
3279 | CCAM | 500 | 1 1/16 | 1 1/8 | 1 1/4 | 1 1/16 | 1 1/16 | 1 3/16 | 76100 |
3280 | CCAN | 0 | 0 | ||||||
3281 | CCAP | 2000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0200 | 3500 |
3282 | CCAR | 200 | 2 1/4 | 2 1/2 | 2 1/2 | 2 3/16 | 2 3/16 | 2 5/16 | 17800 |
3283 | CCATX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 |
3284 | CCB | 2300 | 124 3/8 | 123 1/4 | 124 1/4 | 0 | |||
3285 | CCBF | 100 | 54 1/4 | 52 3/4 | 54 7/8 | 52 1/4 | 54 1/4 | 54 7/8 | 118300 |
3286 | CCBGX | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0 |
3287 | CCBL | 400 | 23 1/2 | 22 1/2 | 23 1/2 | 22 | 22 3/4 | 23 1/2 | 146900 |
3288 | CCBR | 0 | 0 | ||||||
3289 | CCBS | 1700 | 7.1250 | 7.2500 | 7.2500 | 7.1250 | 7.1250 | 7.6250 | 4200 |
3290 | CCBT | 200 | 39 1/2 | 41 1/4 | 41 1/4 | 39 1/2 | 39 1/2 | 41 1/4 | 600 |
3291 | CCC | 100 | 12 1/4 | 11 3/4 | 12 1/8 | 0 | |||
3292 | CCCF | 0 | 0 | ||||||
3293 | CCCFF | 500 | 2 3/8 | 2 7/16 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 10200 |
3294 | CCCI | 2000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 5/8 | 11500 |
3295 | CCCIU | 500 | 3 9/16 | 3 1/2 | 3 9/16 | 3 1/2 | 3 1/2 | 4 | 2300 |
3296 | CCCIW | 50000 | 1/2 | 1/4 | 1/2 | 1/4 | 1/4 | 1/2 | 200900 |
3297 | CCCK | 500 | 30.0000 | 0 | |||||
3298 | CCD | 0 | 73.61 | 0.73 | 73.61 | 0.73 | 0 | ||
3299 | CCDC | 300 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.8125 | 300 |
3300 | CCE | 300 | 27 1/2 | 28 | 28 | 27 1/2 | 27 3/8 | 27 3/4 | 1500 |
3301 | CCEE | 800 | 2 3/8 | 2 19/32 | 2 19/32 | 2 9/32 | 2 3/8 | 2 15/32 | 911800 |
3302 | CCEL | 500 | 1.3750 | 1.3750 | 1.5000 | 1.3750 | 1.2500 | 1.7500 | 13000 |
3303 | CCEVX | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0 |
3304 | CCF | 200 | 4 3/4 | 4 1/2 | 5 | 0 | |||
3305 | CCFBX | 0 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0 |
3306 | CCFD | 1500 | 0.0100 | 0 | |||||
3307 | CCFH | 300 | 12 1/2 | 12 1/4 | 12 3/4 | 0 | |||
3308 | CCFN | 1500 | 15.0000 | 15.0000 | 16.0000 | 0 | |||
3309 | CCG | 500 | 29 1/8 | 29 3/8 | 29 7/8 | 0 | |||
3310 | CCGT | 100 | 0.6250 | 0.3750 | 1.2500 | 0 | |||
3311 | CCH | 1700 | 1 | 1 | 1 1/8 | 1 | 7/8 | 1 1/4 | 25600 |
3312 | CCHI | 0 | 0 | ||||||
3313 | CCHIA | 600 | 55 1/4 | 55 1/4 | 55 3/8 | 55 1/4 | 55 1/4 | 55 1/2 | 2300 |
3314 | CCHIB | 1500 | 55 7/16 | 55 1/8 | 55 7/16 | 55 1/8 | 55 1/8 | 55 1/2 | 2400 |
3315 | CCHL | 1000 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.7500 | 2500 |
3316 | CCI | 100 | 66 7/8 | 67 1/4 | 68 | 66 7/8 | 66 5/8 | 67 | 15700 |
3317 | CCIC | 2000 | 4.0312 | 4.0000 | 4.1250 | 4.0000 | 4.0000 | 4.1250 | 17900 |
3318 | CCIDF | 0 | 0 | ||||||
3319 | CCIL | 900 | 42 | 42 1/4 | 42 1/4 | 40 3/4 | 40 3/4 | 42 | 16800 |
3320 | CCIMX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.78 | 0 |
3321 | CCIR | 1000 | 17 | 16 3/8 | 17 | 16 3/8 | 16 3/8 | 17 | 2000 |
3322 | CCIS | 0 | 0 | ||||||
3323 | CCIX | 300 | 4 7/8 | 4 3/8 | 5 1/16 | 4 1/4 | 4 1/2 | 5 1/4 | 101200 |
3324 | CCIp | 100 | 89 1/2 | 0 | |||||
3325 | CCIpA | 30000 | 100 | 0 | |||||
3326 | CCIpD | 10000 | 26 3/8 | 26 1/8 | 26 3/8 | 26 1/8 | 22100 | ||
3327 | CCIpE | 400 | 25 3/4 | 25 27/32 | 25 7/8 | 25 3/4 | 10400 | ||
3328 | CCIpF | 200 | 25 3/8 | 25 1/4 | 25 1/2 | 25 1/4 | 50800 | ||
3329 | CCIpG | 400 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 1900 | ||
3330 | CCIpH | 900 | 21 3/8 | 0 | |||||
3331 | CCIpI | 100 | 26 3/8 | 0 | |||||
3332 | CCIpJ | 200 | 26 7/8 | 0 | |||||
3333 | CCIpK | 200 | 26 1/8 | 0 | |||||
3334 | CCIpP | 13400 | 18 7/8 | 19 1/8 | 19 5/8 | 0 | |||
3335 | CCK | 1500 | 41 1/2 | 41 1/4 | 41 3/4 | 0 | |||
3336 | CCKIV | 0 | 0 | ||||||
3337 | CCL | 1500 | 24 | 24 | 24 | 24 | 23 3/4 | 24 1/4 | 1500 |
3338 | CCLAY | 0 | 0 | ||||||
3339 | CCLXX | 0 | 0 | ||||||
3340 | CCM | 0 | 0 | ||||||
3341 | CCMM | 50000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 89200 | ||
3342 | CCMXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.19 | 5.33 | 1702 |
3343 | CCMp | 400 | 24 5/8 | 24 1/2 | 24 5/8 | 24 1/2 | 1100 | ||
3344 | CCN | 700 | 41 7/8 | 42 | 42 | 41 7/8 | 41 1/2 | 42 3/8 | 800 |
3345 | CCNE | 2000 | 29.5000 | 0 | |||||
3346 | CCNG | 1500 | 4.3744 | 0 | |||||
3347 | CCNpA | 100 | 15 1/4 | 0 | |||||
3348 | CCNpB | 800 | 850 | 0 | |||||
3349 | CCO | 700 | 1 1/4 | 1 5/8 | 1 5/8 | 1 3/16 | 1 1/8 | 1 3/8 | 45100 |
3350 | CCOB | 500 | 11.5000 | 0 | |||||
3351 | CCOM | 20700 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 11/32 | 100800 |
3352 | CCOMP | 10000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 3/8 | 11700 |
3353 | CCON | 2500 | 20 1/4 | 20 5/8 | 21 1/4 | 20 1/8 | 20 1/8 | 20 1/2 | 85100 |
3354 | CCOR | 100 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2812 | 600 |
3355 | CCPFX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 13.43 | 0 |
3356 | CCPG | 400 | 5.2500 | 0 | |||||
3357 | CCPN | 5000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0625 | 0.1000 | 5000 |
3358 | CCPR | 3000 | 27 | 26 1/2 | 27 1/4 | 26 1/4 | 26 3/4 | 27 1/4 | 78800 |
3359 | CCQ.A | 0 | 0 | ||||||
3360 | CCQ.B | 0 | 0 | ||||||
3361 | CCR | 300 | 21 3/8 | 21 3/8 | 21 5/8 | 21 3/8 | 20 3/4 | 21 1/4 | 1700 |
3362 | CCRI | 55000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 1/2 | 4 1/2 | 4 7/8 | 115000 |
3363 | CCRK | 50 | 96.0000 | 96.0000 | 103.0000 | 0 | |||
3364 | CCRO | 8000 | 19 1/8 | 19 1/4 | 19 7/8 | 19 1/8 | 19 1/8 | 19 3/8 | 122500 |
3365 | CCRXX | 0 | 0 | ||||||
3366 | CCSC | 10000 | 17 3/4 | 18 1/2 | 18 1/2 | 17 3/4 | 17 3/4 | 17 7/8 | 74600 |
3367 | CCSI | 500 | 4 1/2 | 4 7/16 | 4 1/2 | 4 7/16 | 4 1/4 | 4 1/2 | 10500 |
3368 | CCSIW | 500 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 1 | 3500 |
3369 | CCSXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.26 | 5.40 | 2199 |
3370 | CCSw | 0 | 17 3/4 | 18 | 0 | ||||
3371 | CCT | 200 | 18 3/4 | 18 5/8 | 18 3/4 | 18 5/8 | 18 5/8 | 19 | 1500 |
3372 | CCTBX | 0 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0 |
3373 | CCTC | 3000 | 2.5000 | 2.7500 | 2.7500 | 2.2500 | 2.2500 | 2.7500 | 4500 |
3374 | CCTI | 1000 | 15 1/2 | 15 5/8 | 16 1/8 | 15 3/8 | 15 1/2 | 15 3/4 | 104000 |
3375 | CCTV | 0 | 0 | ||||||
3376 | CCTVY | 800 | 30 3/8 | 29 5/8 | 30 3/8 | 29 5/8 | 30 1/8 | 30 3/8 | 46500 |
3377 | CCTXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.87 | 3.95 | 310 |
3378 | CCU | 200 | 43 1/8 | 43 3/8 | 44 | 0 | |||
3379 | CCUR | 10000 | 63/64 | 31/32 | 1 1/32 | 15/16 | 15/16 | 1 | 450300 |
3380 | CCUU | 0 | 0 | ||||||
3381 | CCUUY | 1000 | 23 | 23 3/8 | 23 1/2 | 23 | 23 | 23 1/4 | 31100 |
3382 | CCUw | 0 | 39 1/8 | 40 1/8 | 0 | ||||
3383 | CCV | 0 | 73.61 | 0.73 | 73.61 | 0.73 | 0 | ||
3384 | CCVIX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 14.43 | 0 |
3385 | CCZ | 2000 | 5/8 | 1/2 | 1 | 0 | |||
3386 | CDA | 200 | 4 | 4 | 4 1/8 | 0 | |||
3387 | CDAL | 5400 | 0.1500 | 0 | |||||
3388 | CDAT | 100 | 19 | 20 1/4 | 21 3/8 | 19 | 19 | 19 1/8 | 394400 |
3389 | CDAr | 200 | 1 | 0 | |||||
3390 | CDArw | 0 | 1 1/8 | 1 1/2 | 0 | ||||
3391 | CDC/WS | 0 | 2 1/8 | 3 1/2 | 0 | ||||
3392 | CDCA | 0 | 0 | ||||||
3393 | CDCO | 5000 | 25 1/4 | 24 1/2 | 25 1/2 | 24 | 25 | 25 1/2 | 267400 |
3394 | CDCR | 1000 | 4 5/8 | 4 1/4 | 5 | 4 1/4 | 4 3/8 | 5 | 65000 |
3395 | CDCS | 200 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.5000 | 200 |
3396 | CDCT | 0 | 0 | ||||||
3397 | CDCY | 3000 | 1.6250 | 1.2500 | 2.0000 | 0 | |||
3398 | CDDEF | 0 | 0 | ||||||
3399 | CDE | 1000 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/8 | 17 5/8 | 1000 |
3400 | CDER | 0 | 0 | ||||||
3401 | CDEXX | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 3.86 | 3.94 | 702 |
3402 | CDFIX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 13.38 | 0 |
3403 | CDFXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.66 | 3.72 | 9585 |
3404 | CDGD | 1000 | 0.3437 | 0 | |||||
3405 | CDI | 100 | 18 3/4 | 17 3/4 | 18 1/2 | 0 | |||
3406 | CDIM | 500 | 4 11/16 | 4 1/2 | 4 7/8 | 4 1/2 | 4 1/2 | 4 7/8 | 9200 |
3407 | CDIMW | 1000 | 1 | 1 | 1 | 15/16 | 15/16 | 1 1/8 | 4000 |
3408 | CDIO | 200 | 5 1/4 | 5 1/4 | 6 | 0 | |||
3409 | CDIR | 100 | 13 1/4 | 13 1/4 | 14 3/4 | 0 | |||
3410 | CDIXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.13 | 5.26 | 7934 |
3411 | CDL | 1000 | 2 3/16 | 2 1/8 | 2 3/16 | 2 1/8 | 6000 | ||
3412 | CDLI | 1700 | 11 | 11 | 11 1/2 | 11 | 11 | 11 1/2 | 28400 |
3413 | CDM | 0 | 69.68 | 0.69 | 69.68 | 0.69 | 0 | ||
3414 | CDMA | 500 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 253000 |
3415 | CDMAP | 5000 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
3416 | CDMD | 2000 | 1.1500 | 1.0625 | 1.1875 | 1.0312 | 1.0350 | 1.1875 | 67700 |
3417 | CDMDD | 1000 | 4.3750 | 4.3750 | 4.7500 | 0 | |||
3418 | CDMI | 5000 | 1.0000 | 0.9375 | 1.1875 | 0.9375 | 1.0000 | 1.1875 | 22000 |
3419 | CDMS | 500 | 27 | 26 3/4 | 27 | 26 1/2 | 26 1/2 | 27 | 3600 |
3420 | CDMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.28 | 5.42 | 44966 |
3421 | CDN | 100 | 41 3/4 | 41 3/4 | 41 3/4 | 41 3/4 | 41 1/4 | 41 7/8 | 200 |
3422 | CDNO | 100 | 0.2800 | 0 | |||||
3423 | CDNw | 0 | 32 5/8 | 33 1/2 | 0 | ||||
3424 | CDO | 100 | 22 1/4 | 22 | 22 1/2 | 0 | |||
3425 | CDOpA | 100 | 26 | 26 | 26 | 26 | 100 | ||
3426 | CDOpB | 400 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 800 | ||
3427 | CDP | 500 | 56 1/4 | 55 3/8 | 56 1/8 | 0 | |||
3428 | CDRD | 100 | 4 3/8 | 4 1/2 | 4 1/2 | 4 3/8 | 4 3/8 | 4 1/2 | 2900 |
3429 | CDRDW | 5000 | 11/16 | 11/16 | 3/4 | 0 | |||
3430 | CDRM | 800 | 7 7/8 | 7 1/2 | 7 7/8 | 7 1/2 | 7 1/2 | 7 7/8 | 5000 |
3431 | CDRMW | 500 | 2 | 2 1/8 | 2 1/8 | 2 | 2 | 2 3/8 | 18500 |
3432 | CDS | 300 | 10 | 9 1/2 | 10 3/8 | 0 | |||
3433 | CDSI | 400 | 13 | 13 1/2 | 13 3/4 | 13 | 13 | 13 3/4 | 7900 |
3434 | CDSpA | 0 | 0 | ||||||
3435 | CDT | 100 | 20 5/8 | 21 | 21 1/4 | 20 5/8 | 20 3/8 | 20 7/8 | 7900 |
3436 | CDTC | 2000 | 44 3/4 | 45 | 45 | 44 1/2 | 44 | 45 | 11000 |
3437 | CDTI | 300 | 6 15/16 | 6 3/8 | 7 | 6 3/8 | 6 1/2 | 7 1/4 | 11700 |
3438 | CDTS | 200 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 7 | 200 |
3439 | CDVE | 5000 | 1.3750 | 1.4375 | 1.4375 | 1.3750 | 1.4375 | 1.5625 | 20000 |
3440 | CDVG | 45000 | 1.0000 | 0.0625 | 1.0000 | 0 | |||
3441 | CDW | 0 | 73.61 | 0.73 | 73.61 | 0.73 | 0 | ||
3442 | CDWC | 1000 | 42 | 41 1/4 | 42 1/4 | 40 1/4 | 41 | 42 | 72300 |
3443 | CDWD | 0 | 0 | ||||||
3444 | CDWY | 0 | 0 | ||||||
3445 | CDX | 3500 | 5 5/8 | 5 5/8 | 6 | 0 | |||
3446 | CDX.A | 0 | 0 | ||||||
3447 | CDXX | 5000 | 0.1300 | 0.1300 | 0.2100 | 0 | |||
3448 | CDXpA | 1000 | 47 7/8 | 47 7/8 | 47 7/8 | 47 7/8 | 1000 | ||
3449 | CDY | 0 | 69.68 | 0.69 | 69.68 | 0.69 | 0 | ||
3450 | CDYN | 300 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
3451 | CDZ | 0 | 69.68 | 0.69 | 69.68 | 0.69 | 0 | ||
3452 | CE | 500 | 19 | 19 | 19 3/8 | 0 | |||
3453 | CEAS | 10000 | 0.1200 | 0.1875 | 0.1875 | 0.1200 | 0.1200 | 0.1875 | 35000 |
3454 | CEB | 0 | 314.16 | 314.59 | 315.23 | 313.59 | 0 | ||
3455 | CEBC | 100 | 14 | 14 | 14 | 14 | 13 1/4 | 14 | 100 |
3456 | CEBK | 3500 | 15 | 13 1/2 | 15 | 13 3/8 | 14 1/4 | 15 | 89700 |
3457 | CEC | 10000 | 7/8 | 3/4 | 1 | 0 | |||
3458 | CECB | 100 | 14.7500 | 0 | |||||
3459 | CECE | 2000 | 3 1/32 | 2 15/16 | 3 1/8 | 2 15/16 | 2 15/16 | 3 3/32 | 16500 |
3460 | CECF | 1000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 1.0625 | 2000 |
3461 | CECN | 1800 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3125 | 3300 |
3462 | CECNE | 3000 | 0.4375 | 0 | |||||
3463 | CECO | 2000 | 11/32 | 11/32 | 11/32 | 5/16 | 5/16 | 3/8 | 77400 |
3464 | CECOA | 100 | 0.1250 | 0 | |||||
3465 | CECS | 1000 | 0.1550 | 0.1550 | 0.1600 | 0.1500 | 0.1550 | 0.2200 | 112800 |
3466 | CECX | 2000 | 9 | 8 1/2 | 9 | 8 1/2 | 8 1/2 | 9 | 2800 |
3467 | CEDNM | 100 | 68.1000 | 0 | |||||
3468 | CEDNO | 200 | 89.4000 | 0 | |||||
3469 | CEDNP | 500 | 83.6250 | 0 | |||||
3470 | CEDR | 200 | 4 | 4 | 4 | 4 | 4 | 4 1/2 | 200 |
3471 | CEDSP | 100 | 25.5000 | 25.5000 | 25.6250 | 25.5000 | 25.5000 | 26.0000 | 700 |
3472 | CEE | 400 | 16 | 16 | 16 5/8 | 0 | |||
3473 | CEF | 500 | 4 1/2 | 4 3/8 | 4 3/4 | 0 | |||
3474 | CEF.A | 0 | 0 | ||||||
3475 | CEFC | 1200 | 25.5000 | 0 | |||||
3476 | CEFT | 700 | 40 3/4 | 40 3/4 | 41 1/4 | 40 1/2 | 40 1/2 | 41 1/4 | 35300 |
3477 | CEGCX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0 |
3478 | CEGE | 4000 | 9 1/2 | 8 1/4 | 10 1/8 | 8 | 9 1/8 | 9 3/8 | 385500 |
3479 | CEI | 400 | 33 7/8 | 33 3/4 | 34 3/8 | 0 | |||
3480 | CEIBX | 0 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0 |
3481 | CEIFX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0 |
3482 | CEKR | 3000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.8125 | 3000 |
3483 | CEL/D | 3000 | 9 5/8 | 8 1/8 | 8 3/4 | 0 | |||
3484 | CELB | 0 | 0 | ||||||
3485 | CELC | 200 | 0.0100 | 0.0100 | 0.0100 | 0.0025 | 0.0100 | 0.0500 | 520300 |
3486 | CELG | 100 | 11 3/4 | 12 3/8 | 12 3/4 | 11 3/4 | 11 3/4 | 12 1/8 | 300900 |
3487 | CELI | 2500 | 3 1/8 | 2 13/16 | 3 3/8 | 2 5/8 | 3 1/8 | 3 3/8 | 162500 |
3488 | CELIW | 4500 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 1/8 | 18500 |
3489 | CELL | 1400 | 15 1/2 | 15 7/8 | 16 | 14 3/4 | 15 3/8 | 15 1/2 | 91800 |
3490 | CELP | 10000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 45900 |
3491 | CELS | 1100 | 29 1/4 | 28 3/4 | 29 1/4 | 28 3/4 | 29 | 29 1/4 | 82800 |
3492 | CELT | 200 | 3.5000 | 3.0000 | 4.0000 | 0 | |||
3493 | CELX | 1000 | 11/16 | 13/16 | 61/64 | 11/16 | 11/16 | 15/16 | 25000 |
3494 | CEMC | 0 | 0 | ||||||
3495 | CEMG | 0 | 0 | ||||||
3496 | CEMGY | 0 | 0 | ||||||
3497 | CEMX | 2000 | 13 1/2 | 13 1/4 | 14 | 0 | |||
3498 | CEN | 100 | 41 | 40 1/8 | 40 5/8 | 0 | |||
3499 | CENF | 1500 | 23 5/8 | 23 1/2 | 23 3/4 | 23 1/2 | 23 1/4 | 23 3/4 | 13700 |
3500 | CENI | 500 | 28 1/2 | 28 1/2 | 29 1/2 | 0 | |||
3501 | CENSX | 0 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 2000 |
3502 | CENT | 12000 | 8 1/2 | 8 3/8 | 8 3/4 | 8 1/4 | 8 1/2 | 8 5/8 | 134800 |
3503 | CENXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 3.44 | 3.50 | 14592 |
3504 | CENp | 12500 | 94 5/32 | 0 | |||||
3505 | CEOP | 0 | 0 | ||||||
3506 | CEOPL | 0 | 0 | ||||||
3507 | CEPA | 0 | 0 | ||||||
3508 | CEPH | 1000 | 39 5/8 | 38 3/4 | 40 3/8 | 38 3/4 | 39 1/2 | 39 5/8 | 851900 |
3509 | CEPOH | 300 | 52.7500 | 0 | |||||
3510 | CEPON | 100 | 100.2500 | 0 | |||||
3511 | CEPOO | 200 | 61.9250 | 0 | |||||
3512 | CEPOP | 200 | 97.0000 | 0 | |||||
3513 | CER | 3700 | 43 | 43 | 43 | 43 | 42 7/8 | 43 1/2 | 3700 |
3514 | CERB | 200 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 7 1/4 | 200 |
3515 | CERBB | 100 | 6.8750 | 6.8750 | 6.8750 | 6.8750 | 100 | ||
3516 | CERM | 5000 | 23.1250 | 0 | |||||
3517 | CERN | 2000 | 22 1/16 | 22 | 22 1/4 | 21 1/4 | 22 | 22 1/4 | 701500 |
3518 | CERp | 500 | 58 3/4 | 0 | |||||
3519 | CES | 3000 | 46 1/16 | 46 1/16 | 46 1/16 | 46 1/16 | 3000 | ||
3520 | CESH | 200 | 2 5/8 | 2 5/8 | 2 29/32 | 2 5/8 | 2 5/8 | 2 29/32 | 700 |
3521 | CESR | 100 | 10.5000 | 0 | |||||
3522 | CESY | 4500 | 0.0001 | 0 | |||||
3523 | CET | 200 | 21 1/4 | 0 | |||||
3524 | CETP | 1600 | 0.0050 | 0.0050 | 0.0200 | 0 | |||
3525 | CETV | 100 | 19 3/4 | 20 3/4 | 20 3/4 | 19 3/4 | 19 3/4 | 20 1/2 | 96900 |
3526 | CETXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 3.37 | 3.43 | 1049 |
3527 | CETpD | 100 | 60 1/2 | 58 | 66 | 0 | |||
3528 | CEUS | 100 | 13 7/8 | 13 7/8 | 13 7/8 | 13 5/8 | 13 1/2 | 13 7/8 | 20300 |
3529 | CEVWF | 0 | 0 | ||||||
3530 | CEX | 0 | 314.95 | 315.34 | 315.78 | 314.12 | 0 | ||
3531 | CEXC | 0 | 0 | ||||||
3532 | CEXCF | 2000 | 19 1/4 | 19 1/2 | 20 1/4 | 0 | |||
3533 | CEXIX | 0 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 8.85 | 0 |
3534 | CEXP | 2400 | 28 3/8 | 27 1/2 | 28 1/2 | 27 3/8 | 28 | 28 3/8 | 412100 |
3535 | CEXY | 1000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0150 | 1000 |
3536 | CF | 100 | 58 1/8 | 58 1/8 | 58 7/8 | 0 | |||
3537 | CFA | 0 | 364.51 | 368.18 | 369.01 | 363.77 | 0 | ||
3538 | CFAGX | 0 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 26.38 | 0 |
3539 | CFB | 1000 | 36 7/8 | 36 7/8 | 37 1/2 | 0 | |||
3540 | CFBC | 200 | 41 1/2 | 0 | |||||
3541 | CFBDX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 |
3542 | CFBI | 6000 | 49 1/4 | 49 1/8 | 49 1/2 | 49 1/8 | 49 1/8 | 49 1/2 | 15800 |
3543 | CFBKP | 200 | 25 3/4 | 25 1/2 | 25 7/8 | 0 | |||
3544 | CFBLX | 0 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 22.91 | 0 |
3545 | CFBN | 100 | 19 | 18 | 18 3/4 | 0 | |||
3546 | CFBNX | 0 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 20.42 | 0 |
3547 | CFBS | 600 | 32 1/4 | 32 1/4 | 32 1/2 | 32 1/4 | 32 1/4 | 32 1/2 | 40400 |
3548 | CFBX | 300 | 22 3/4 | 23 1/8 | 23 1/4 | 22 3/4 | 22 3/4 | 23 1/4 | 6900 |
3549 | CFBXZ | 700 | 35 3/4 | 36 3/4 | 36 3/4 | 35 3/4 | 35 3/4 | 36 3/4 | 1100 |
3550 | CFC | 1000 | 10 3/4 | 10 1/8 | 11 | 10 1/8 | 10 3/4 | 11 | 7500 |
3551 | CFCC | 1000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1000 | ||
3552 | CFCI | 1400 | 8 5/8 | 8 5/8 | 9 1/8 | 8 5/8 | 8 5/8 | 9 1/8 | 2400 |
3553 | CFCM | 500 | 11 3/8 | 9 3/4 | 11 3/8 | 9 3/4 | 10 5/8 | 11 1/8 | 24000 |
3554 | CFCP | 200 | 21 | 21 | 21 | 21 | 19 3/4 | 21 | 200 |
3555 | CFCX | 200 | 17 1/8 | 17 1/2 | 17 5/8 | 17 1/8 | 17 1/8 | 17 1/2 | 33100 |
3556 | CFCXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.19 | 5.32 | 4750 |
3557 | CFDXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.66 | 3.72 | 1724 |
3558 | CFEP | 100 | 0.4375 | 0.2500 | 0.5000 | 0 | |||
3559 | CFEQX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 13.60 | 0 |
3560 | CFF | 0 | 203.84 | 0.20 | 203.84 | 0.20 | 0 | ||
3561 | CFFC | 100 | 18 | 18 | 18 | 18 | 15 | 18 | 100 |
3562 | CFFIX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.50 | 0 |
3563 | CFFS | 1000 | 59 7/8 | 59 7/8 | 60 3/4 | 0 | |||
3564 | CFFSJ | 0 | 59 7/8 | 60 3/4 | 0 | ||||
3565 | CFGAX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 14.11 | 0 |
3566 | CFGBX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0 |
3567 | CFGP | 0 | 0 | ||||||
3568 | CFGRX | 0 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 25.53 | 0 |
3569 | CFHC | 1000 | 20 1/4 | 20 3/4 | 20 3/4 | 20 1/4 | 20 1/4 | 20 1/2 | 1400 |
3570 | CFIAX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.87 | 0 |
3571 | CFIB | 100 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 7/8 | 100 |
3572 | CFIC | 1100 | 13 1/4 | 13 1/2 | 13 1/2 | 13 1/4 | 13 | 13 1/2 | 2500 |
3573 | CFICX | 0 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 17.81 | 0 |
3574 | CFIEX | 0 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 19.93 | 0 |
3575 | CFIFX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.57 | 0 |
3576 | CFIGX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0 |
3577 | CFIMX | 0 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | 0 |
3578 | CFIN | 300 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 4 1/4 | 500 |
3579 | CFINP | 1200 | 9 1/8 | 8 | 9 1/8 | 8 | 8 | 9 1/2 | 3200 |
3580 | CFISX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0 |
3581 | CFIX | 1000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0450 | 37500 |
3582 | CFKI | 0 | 0 | ||||||
3583 | CFL | 100 | 37 1/2 | 37 3/8 | 37 1/2 | 37 3/8 | 37 5/8 | 38 1/8 | 200 |
3584 | CFLAX | 0 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 7.97 | 0 |
3585 | CFLBX | 0 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0 |
3586 | CFLO | 200 | 7 3/8 | 7 3/8 | 7 3/4 | 7 3/8 | 7 3/8 | 7 3/4 | 5600 |
3587 | CFMXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.53 | 3.60 | 1765 |
3588 | CFNE | 25000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0312 | 0.1200 | 25000 |
3589 | CFNTX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0 |
3590 | CFON | 1000 | 7 1/16 | 6 3/4 | 7 1/16 | 6 3/4 | 6 3/4 | 7 1/4 | 7300 |
3591 | CFPI | 20000 | 0.0450 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0600 | 53300 |
3592 | CFR | 500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/4 | 500 |
3593 | CFRAY | 0 | 0.9000 | 1.0200 | 1.0400 | 0 | |||
3594 | CFRM | 200 | 43.5000 | 0 | |||||
3595 | CFS | 1100 | 6 1/8 | 0 | |||||
3596 | CFSAX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.58 | 0 |
3597 | CFSB | 100 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 20 | 21 1/2 | 600 |
3598 | CFSI | 3300 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0500 | 6000 |
3599 | CFSOX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 |
3600 | CFSTX | 0 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 19.43 | 0 |
3601 | CFTXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 3.99 | 4.06 | 6399 |
3602 | CFUR | 1000 | 11.0000 | 10.0000 | 13.0000 | 0 | |||
3603 | CFV | 0 | 203.84 | 0.20 | 203.84 | 0.20 | 0 | ||
3604 | CFVAX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.75 | 0 |
3605 | CFVIX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 12.30 | 0 |
3606 | CFWC | 1000 | 17 5/8 | 18 1/4 | 18 1/4 | 17 1/2 | 17 1/2 | 18 1/4 | 6900 |
3607 | CFX | 200 | 15 3/4 | 0 | |||||
3608 | CFXIX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0 |
3609 | CG | 100 | 43 1/2 | 43 1/2 | 44 | 0 | |||
3610 | CGA | 1600 | 2 3/8 | 0 | |||||
3611 | CGAM | 600 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.5000 | 600 |
3612 | CGAO | 100 | 39.5000 | 40.3100 | 40.3100 | 39.5000 | 5800 | ||
3613 | CGAOP | 100 | 24.0000 | 24.6000 | 24.6000 | 24.0000 | 4600 | ||
3614 | CGAR | 100 | 5.0000 | 3.5000 | 5.0000 | 0 | |||
3615 | CGAS | 2000 | 5 | 5 | 5 | 5 | 5 | 5 1/4 | 2500 |
3616 | CGBCF | 0 | 0 | ||||||
3617 | CGBIX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
3618 | CGBTX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 |
3619 | CGC | 300 | 15 7/8 | 15 1/2 | 16 5/8 | 0 | |||
3620 | CGCO | 1800 | 2 5/8 | 2 5/8 | 3 | 0 | |||
3621 | CGDP | 500 | 5.0000 | 5.0000 | 6.0000 | 0 | |||
3622 | CGEN | 500 | 19 3/4 | 19 1/2 | 20 | 19 1/2 | 19 1/2 | 20 | 25200 |
3623 | CGES | 500 | 20 3/4 | 20 3/4 | 21 1/4 | 20 3/4 | 20 3/4 | 21 1/4 | 4600 |
3624 | CGF/WD | 0 | 5 1/8 | 5 5/8 | 0 | ||||
3625 | CGFIX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 |
3626 | CGFLX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 14.12 | 0 |
3627 | CGGI | 100 | 14 | 14 | 14 3/4 | 14 | 14 | 14 3/4 | 22100 |
3628 | CGI | 1500 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 1500 | ||
3629 | CGII | 5400 | 0.6250 | 0.6250 | 0.6250 | 0.5000 | 0.5000 | 0.9375 | 22900 |
3630 | CGIIC | 0 | 0 | ||||||
3631 | CGINX | 0 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 19.88 | 0 |
3632 | CGIX | 300 | 10 | 9 7/8 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/4 | 6500 |
3633 | CGL | 0 | 0 | ||||||
3634 | CGL.A | 0 | 0 | ||||||
3635 | CGL/A | 200 | 14 | 14 | 14 | 14 | 200 | ||
3636 | CGLB | 1000 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.6250 | 1000 |
3637 | CGLD | 0 | 0 | ||||||
3638 | CGLDF | 0 | 0 | ||||||
3639 | CGM | 500 | 10 1/2 | 10 | 10 3/8 | 0 | |||
3640 | CGMAX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 |
3641 | CGMRX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 |
3642 | CGMV | 500 | 6 3/8 | 6 5/8 | 6 5/8 | 6 1/4 | 6 3/8 | 6 7/16 | 75500 |
3643 | CGMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.09 | 5.22 | 4639 |
3644 | CGN | 1400 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 2300 | ||
3645 | CGNC | 7500 | 0.0100 | 0 | |||||
3646 | CGNE | 500 | 4 5/8 | 4 11/16 | 4 3/4 | 4 5/8 | 4 5/8 | 4 3/4 | 432000 |
3647 | CGNX | 100 | 33 3/4 | 33 3/4 | 33 3/4 | 33 | 33 | 33 3/4 | 173900 |
3648 | CGO | 0 | 0 | ||||||
3649 | CGOGX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.62 | 0 |
3650 | CGP | 100 | 37 3/8 | 37 3/8 | 37 3/8 | 37 3/8 | 37 | 37 5/8 | 100 |
3651 | CGPpA | 100 | 117 1/8 | 132 | 139 | 0 | |||
3652 | CGPpB | 100 | 120 3/4 | 0 | |||||
3653 | CGPpH | 300 | 25 1/2 | 0 | |||||
3654 | CGR | 300 | 10 1/2 | 10 3/4 | 11 1/8 | 0 | |||
3655 | CGRFX | 0 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0 |
3656 | CGRM | 10000 | 19 1/8 | 19 1/2 | 19 7/8 | 18 7/8 | 18 7/8 | 19 1/4 | 34300 |
3657 | CGRO | 100 | 13 3/4 | 14 1/2 | 14 1/2 | 13 1/2 | 13 3/4 | 14 1/4 | 21700 |
3658 | CGRS | 0 | 0 | ||||||
3659 | CGRU | 100 | 1.1250 | 1.1250 | 1.5000 | 0 | |||
3660 | CGRV | 0 | 0 | ||||||
3661 | CGRWX | 0 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 19.99 | 0 |
3662 | CGS | 400 | 5 3/8 | 0 | |||||
3663 | CGSFX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 |
3664 | CGSI | 15000 | 0.0001 | 0 | |||||
3665 | CGSMY | 0 | 0 | ||||||
3666 | CGSRA | 0 | 0 | ||||||
3667 | CGSXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.14 | 5.27 | 4728 |
3668 | CGTC | 1000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 27000 | ||
3669 | CGTH | 3300 | 0.0200 | 0 | |||||
3670 | CGU/WS | 0 | 3/4 | 1 1/4 | 0 | ||||
3671 | CGUAX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 12.19 | 0 |
3672 | CGUL | 8800 | 7/8 | 3/4 | 7/8 | 3/4 | 25/32 | 7/8 | 17900 |
3673 | CGUSX | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 15.48 | 0 |
3674 | CGVIX | 0 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0 |
3675 | CGVSX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.19 | 0 |
3676 | CGVTX | 0 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 17.22 | 0 |
3677 | CGW | 600 | 23 1/8 | 21 5/8 | 22 1/8 | 0 | |||
3678 | CGY | 300 | 22 | 22 1/8 | 22 1/2 | 0 | |||
3679 | CH | 100 | 25 | 25 | 25 | 25 | 25 | 25 3/8 | 100 |
3680 | CHA | 3500 | 40 7/8 | 42 3/8 | 42 3/4 | 0 | |||
3681 | CHAAX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0 |
3682 | CHAI | 1100 | 9 1/4 | 9 5/8 | 9 5/8 | 9 | 9 1/8 | 9 1/4 | 35200 |
3683 | CHAIU | 2500 | 14 1/4 | 14 1/4 | 16 | 0 | |||
3684 | CHAIW | 1000 | 3 5/8 | 3 1/2 | 3 5/8 | 3 1/2 | 3 5/16 | 3 5/8 | 8300 |
3685 | CHAIZ | 1800 | 2 3/16 | 2 3/16 | 2 5/16 | 2 3/16 | 2 3/16 | 2 5/16 | 11000 |
3686 | CHAN | 0 | 0 | ||||||
3687 | CHANF | 200 | 6 1/2 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/4 | 6 3/4 | 500 |
3688 | CHAP | 10000 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1300 | 0.1700 | 10000 |
3689 | CHAR | 100 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 25/32 | 100 |
3690 | CHAW | 3600 | 0.3750 | 0.3750 | 1.0000 | 0 | |||
3691 | CHB | 200 | 30 3/8 | 30 1/4 | 31 1/8 | 0 | |||
3692 | CHBA | 0 | 0 | ||||||
3693 | CHBI | 1000 | 13.0000 | 12.0000 | 15.0000 | 0 | |||
3694 | CHC | 100 | 5 1/2 | 0 | |||||
3695 | CHCA | 13000 | 5/16 | 9/32 | 5/16 | 9/32 | 9/32 | 11/32 | 17400 |
3696 | CHCBX | 0 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0 |
3697 | CHCL | 2000 | 1.5000 | 0.7500 | 2.0000 | 0 | |||
3698 | CHCLX | 0 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 6.83 | 0 |
3699 | CHCO | 300 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 24 | 300 |
3700 | CHCR | 100 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.3125 | 400 |
3701 | CHCS | 200 | 4 3/4 | 5 | 5 | 4 3/4 | 4 3/4 | 5 | 111500 |
3702 | CHCXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 5.26 | 5.40 | 2181 |
3703 | CHD | 500 | 18 3/4 | 18 5/8 | 19 1/8 | 0 | |||
3704 | CHDN | 100 | 31 1/2 | 31 1/2 | 33 1/2 | 31 1/2 | 31 1/2 | 33 1/2 | 2400 |
3705 | CHDX | 1400 | 5 1/2 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 5400 |
3706 | CHDXU | 1000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 | 2000 |
3707 | CHDXW | 2000 | 2 1/4 | 2 1/4 | 2 3/4 | 0 | |||
3708 | CHDXZ | 1700 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | |||
3709 | CHE | 100 | 39 5/8 | 39 3/8 | 39 5/8 | 39 3/8 | 39 1/4 | 39 3/4 | 600 |
3710 | CHEF | 1000 | 9/32 | 9/32 | 11/32 | 9/32 | 9/32 | 11/32 | 14200 |
3711 | CHEM | 100 | 3 15/16 | 3 3/4 | 3 15/16 | 3 3/4 | 3 3/4 | 3 15/16 | 200 |
3712 | CHER | 0 | 0 | ||||||
3713 | CHERA | 400 | 9 3/4 | 9 3/4 | 9 7/8 | 9 3/4 | 9 3/4 | 10 1/4 | 5400 |
3714 | CHERB | 100 | 9 1/2 | 9 1/2 | 10 1/4 | 9 1/2 | 9 1/2 | 10 1/4 | 6800 |
3715 | CHES | 110000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0030 | 212000 |
3716 | CHESX | 0 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0 |
3717 | CHEU | 0 | 0 | ||||||
3718 | CHEUY | 0 | 0 | ||||||
3719 | CHEYX | 0 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0 |
3720 | CHEZ | 1000 | 4 1/4 | 4 1/4 | 4 3/8 | 4 1/4 | 4 3/8 | 4 1/2 | 4900 |
3721 | CHF | 700 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/8 | 5 1/2 | 700 |
3722 | CHFC | 200 | 40 | 39 3/4 | 40 1/2 | 38 1/2 | 38 1/2 | 41 | 6500 |
3723 | CHFD | 3000 | 15 1/4 | 15 1/4 | 15 1/2 | 0 | |||
3724 | CHGEM | 100 | 66.8750 | 0 | |||||
3725 | CHGEN | 100 | 60.0000 | 0 | |||||
3726 | CHGEP | 100 | 96.5000 | 0 | |||||
3727 | CHGEZ | 100 | 51.7500 | 0 | |||||
3728 | CHGIX | 0 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 20.97 | 0 |
3729 | CHGNF | 100 | 7 3/4 | 7 7/8 | 8 | 7 3/4 | 7 3/4 | 8 | 71600 |
3730 | CHGR | 1000 | 4 1/4 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 23600 |
3731 | CHGRW | 1000 | 1 7/16 | 1 7/16 | 1 3/4 | 0 | |||
3732 | CHGXX | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 4.91 | 5.03 | 543 |
3733 | CHI | 1000 | 3/16 | 0 | |||||
3734 | CHIC | 0 | 0 | ||||||
3735 | CHIK | 100 | 8 3/4 | 8 1/2 | 9 | 8 1/2 | 8 1/2 | 9 | 600 |
3736 | CHIR | 700 | 111 3/4 | 112 | 113 3/4 | 111 | 111 3/4 | 112 | 449900 |
3737 | CHIp | 3000 | 9/64 | 9/64 | 9/64 | 9/64 | 3100 | ||
3738 | CHK | 600 | 46 3/4 | 46 3/4 | 46 3/4 | 46 3/4 | 46 5/8 | 47 3/4 | 600 |
3739 | CHKE | 300 | 3 3/8 | 3 3/8 | 3 1/2 | 3 3/8 | 3 3/8 | 3 5/8 | 10100 |
3740 | CHKR | 300 | 31/32 | 1 | 1 1/32 | 31/32 | 31/32 | 1 | 926400 |
3741 | CHL | 200 | 58 7/8 | 59 | 59 1/8 | 58 3/4 | 58 3/4 | 59 1/4 | 9400 |
3742 | CHLD | 1000 | 15/16 | 31/32 | 31/32 | 15/16 | 15/16 | 1 | 7800 |
3743 | CHLDW | 5000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 1/2 | 5000 |
3744 | CHLI | 500 | 0.3750 | 0 | |||||
3745 | CHLN | 100 | 8 1/4 | 7 7/8 | 8 1/4 | 7 1/2 | 7 7/8 | 8 1/4 | 16200 |
3746 | CHLWY | 0 | 4.4375 | 4.5625 | 0 | ||||
3747 | CHLpG | 3700 | 31 1/8 | 30 3/4 | 31 1/8 | 30 3/4 | 5900 | ||
3748 | CHLpH | 900 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 2700 | ||
3749 | CHLpI | 200 | 25 1/4 | 0 | |||||
3750 | CHLpJ | 500 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 500 | ||
3751 | CHLpK | 200 | 25 1/4 | 0 | |||||
3752 | CHLpL | 1300 | 86 | 0 | |||||
3753 | CHM | 300 | 2 1/2 | 2 | 2 3/8 | 0 | |||
3754 | CHMD | 1000 | 15 1/4 | 15 | 15 1/2 | 15 | 15 1/4 | 15 3/8 | 102900 |
3755 | CHMG | 100 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | 28.7500 | 100 |
3756 | CHML | 500 | 23 | 23 1/4 | 23 1/4 | 22 | 22 | 23 | 11800 |
3757 | CHMP | 1000 | 22 3/4 | 23 | 23 1/2 | 22 3/4 | 22 3/4 | 23 1/2 | 4200 |
3758 | CHMX | 1500 | 1.0625 | 0.9375 | 1.0937 | 0.8437 | 1.0625 | 1.0937 | 130300 |
3759 | CHN | 300 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 5/8 | 12 1/8 | 800 |
3760 | CHNA | 5000 | 1 5/8 | 1 13/16 | 1 7/8 | 1 5/8 | 1 5/8 | 1 13/16 | 126100 |
3761 | CHNC | 0 | 0 | ||||||
3762 | CHNCF | 0 | 0 | ||||||
3763 | CHNDX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0 |
3764 | CHNTX | 0 | 195.36 | 195.36 | 195.36 | 195.36 | 195.36 | 195.36 | 0 |
3765 | CHOD | 1000 | 1.0000 | 0 | |||||
3766 | CHOP | 1600 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0700 | 2000 |
3767 | CHP | 7000 | 29 1/8 | 0 | |||||
3768 | CHPM | 0 | 0 | ||||||
3769 | CHPP | 1000 | 9 | 9 | 9 | 9 | 8 3/4 | 9 1/4 | 2200 |
3770 | CHPS | 2000 | 9 5/8 | 9 3/4 | 10 | 9 5/8 | 9 5/8 | 9 7/8 | 211000 |
3771 | CHR | 100 | 25 | 25 | 25 | 25 | 24 | 25 | 100 |
3772 | CHRB | 2500 | 6 7/16 | 6 1/4 | 6 7/16 | 6 1/4 | 6 1/4 | 6 1/2 | 14300 |
3773 | CHRO | 0 | 0 | ||||||
3774 | CHRS | 200 | 3 | 3 1/16 | 3 3/16 | 3 | 3 | 3 1/8 | 559300 |
3775 | CHRT | 2500 | 0.6250 | 0 | |||||
3776 | CHRZ | 1000 | 38 1/8 | 37 | 38 1/2 | 36 1/4 | 37 3/4 | 38 1/2 | 70400 |
3777 | CHS | 500 | 3 1/2 | 3 1/2 | 3 7/8 | 0 | |||
3778 | CHSE | 3000 | 5 | 4 5/8 | 5 | 4 1/2 | 4 1/2 | 5 | 20200 |
3779 | CHSPX | 0 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0 |
3780 | CHT | 200 | 6 1/2 | 5 5/8 | 6 | 0 | |||
3781 | CHTAX | 0 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0 |
3782 | CHTBX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 |
3783 | CHTFX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.16 | 0 |
3784 | CHTIX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 |
3785 | CHTL | 300 | 23 1/8 | 21 3/4 | 23 1/4 | 21 3/4 | 23 | 23 1/4 | 244200 |
3786 | CHTM | 0 | 0 | ||||||
3787 | CHTOX | 0 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 17.71 | 0 |
3788 | CHTP | 400 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 400 | ||
3789 | CHTR | 300 | 27 1/2 | 27 3/4 | 27 3/4 | 27 | 27 | 27 3/4 | 7300 |
3790 | CHTRX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 10.49 | 0 |
3791 | CHTT | 1500 | 4 5/8 | 4 1/2 | 4 3/4 | 4 11/32 | 4 1/2 | 4 3/4 | 51300 |
3792 | CHTXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.60 | 3.67 | 691 |
3793 | CHUR | 0 | 0 | ||||||
3794 | CHUX | 700 | 14 | 13 3/4 | 14 1/2 | 13 1/4 | 13 3/4 | 14 1/4 | 36700 |
3795 | CHV | 100 | 52 3/4 | 52 3/4 | 52 7/8 | 52 5/8 | 52 1/4 | 52 5/8 | 3700 |
3796 | CHWK | 2300 | 0.0625 | 0 | |||||
3797 | CHX | 100 | 7 5/8 | 6 5/8 | 7 | 0 | |||
3798 | CHXS | 1000 | 7/8 | 7/8 | 31/32 | 0 | |||
3799 | CHXSU | 1500 | 3 5/8 | 3 5/8 | 4 1/4 | 0 | |||
3800 | CHY/WS | 100 | 2 3/8 | 2 3/8 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 3000 |
3801 | CI | 10000 | 104 7/8 | 104 7/8 | 104 7/8 | 104 7/8 | 103 7/8 | 104 1/2 | 10000 |
3802 | CIA | 200 | 8 3/4 | 0 | |||||
3803 | CIAM | 0 | 0 | ||||||
3804 | CIAT | 1400 | 5 1/2 | 5 1/2 | 6 3/4 | 0 | |||
3805 | CIB | 0 | 15 3/8 | 16 | 0 | ||||
3806 | CIBC | 100 | 32 1/2 | 32 1/2 | 32 7/8 | 32 1/2 | 32 1/2 | 33 | 14600 |
3807 | CIBI | 3800 | 15 | 15 1/4 | 16 | 0 | |||
3808 | CIBKF | 0 | 0 | ||||||
3809 | CIBN | 200 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | 19.2500 | 500 |
3810 | CIBO | 85 | 3.0000 | 0 | |||||
3811 | CIBR | 100 | 23 1/4 | 23 1/8 | 23 1/2 | 22 1/2 | 22 1/2 | 23 1/4 | 36300 |
3812 | CIBS | 1000 | 11.8750 | 0 | |||||
3813 | CICG | 100 | 5.0000 | 5.3750 | 5.3750 | 5.0000 | 5.0000 | 5.3750 | 1600 |
3814 | CICI | 1000 | 2.2812 | 2.5000 | 2.5000 | 2.2812 | 2.2812 | 2.4375 | 71300 |
3815 | CICP | 100 | 2.2812 | 2.2812 | 2.3125 | 2.2812 | 2.2812 | 2.3125 | 89200 |
3816 | CICS | 100 | 44 1/4 | 43 1/2 | 44 1/4 | 0 | |||
3817 | CID | 500 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 17 1/4 | 17 5/8 | 500 |
3818 | CIDE | 0 | 0 | ||||||
3819 | CIDN | 2500 | 2 1/2 | 2 9/16 | 2 9/16 | 2 7/16 | 2 7/16 | 2 9/16 | 29800 |
3820 | CIEI | 4000 | 3/4 | 15/16 | 1 | 3/4 | 3/4 | 15/16 | 45500 |
3821 | CIF | 100 | 7 | 6 3/4 | 7 1/8 | 0 | |||
3822 | CIFAX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.74 | 0 |
3823 | CIFBX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 |
3824 | CIFI | 0 | 0 | ||||||
3825 | CIFIX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.71 | 0 |
3826 | CIGI | 4500 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3125 | 0.5937 | 4500 |
3827 | CII | 300 | 10 3/8 | 0 | |||||
3828 | CIII | 200 | 2.0000 | 0 | |||||
3829 | CILTL | 600 | 70.4500 | 0 | |||||
3830 | CIM | 4000 | 7 5/8 | 7 3/4 | 8 1/16 | 0 | |||
3831 | CIMA | 500 | 6 1/4 | 6 | 6 1/4 | 6 | 6 1/8 | 6 1/4 | 15500 |
3832 | CIMC | 3000 | 10 1/4 | 10 1/4 | 10 11/32 | 10 1/4 | 10 1/4 | 10 1/2 | 13300 |
3833 | CIMN | 0 | 0 | ||||||
3834 | CIMXX | 0 | 0 | ||||||
3835 | CIN | 100 | 30 3/4 | 30 5/8 | 30 3/4 | 30 5/8 | 30 5/8 | 30 7/8 | 300 |
3836 | CINAX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.97 | 0 |
3837 | CINC | 1000 | 0.5000 | 0.2812 | 0.5000 | 0 | |||
3838 | CIND | 3500 | 1 3/8 | 1 3/8 | 1 25/32 | 1 11/32 | 1 3/8 | 1 7/16 | 143000 |
3839 | CINDW | 5000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 3/32 | 5000 |
3840 | CINDZ | 1500 | 1/32 | 1/32 | 3/32 | 0 | |||
3841 | CINE | 600 | 2 23/32 | 2 19/32 | 2 7/8 | 2 17/32 | 2 3/4 | 2 13/16 | 223800 |
3842 | CINF | 500 | 64 7/8 | 65 | 65 1/2 | 64 3/4 | 64 3/4 | 65 1/4 | 7000 |
3843 | CINFG | 8 | 140 | 140 | 140 | 140 | 140 | 142 3/4 | 10 |
3844 | CINMX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.89 | 0 |
3845 | CINRF | 1000 | 14 3/8 | 14 1/8 | 14 1/2 | 0 | |||
3846 | CINS | 300 | 11 3/8 | 11 | 11 3/8 | 0 | |||
3847 | CINpA | 100 | 55 1/4 | 0 | |||||
3848 | CINpB | 270 | 72 15/32 | 0 | |||||
3849 | CINpG | 35000 | 100 3/4 | 0 | |||||
3850 | CINpI | 13000 | 95 1/4 | 0 | |||||
3851 | CIP | 500 | 38 7/8 | 38 7/8 | 38 7/8 | 38 7/8 | 38 3/4 | 39 1/4 | 500 |
3852 | CIPC | 0 | 0.0100 | 0.5000 | 0 | ||||
3853 | CIPS | 0 | 0 | ||||||
3854 | CIPSI | 0 | 0 | ||||||
3855 | CIPSM | 500 | 71.2000 | 0 | |||||
3856 | CIPSN | 100 | 56.1250 | 0 | |||||
3857 | CIPV | 0 | 0 | ||||||
3858 | CIR | 100 | 26 7/8 | 26 7/8 | 27 3/8 | 0 | |||
3859 | CIRA | 0 | 0 | ||||||
3860 | CIRQ | 0 | 0 | ||||||
3861 | CIRQF | 10000 | 3/16 | 3/16 | 1/4 | 0 | |||
3862 | CIS/B | 500 | 8 1/2 | 0 | |||||
3863 | CISB | 0 | 0 | ||||||
3864 | CISC | 200 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/2 | 1500 |
3865 | CISI | 1000 | 3 1/4 | 3 1/4 | 3 7/16 | 3 1/4 | 3 1/4 | 3 3/8 | 57000 |
3866 | CIST | 2700 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0900 | 3400 |
3867 | CITA | 300 | 5 3/8 | 5 | 5 1/2 | 5 | 5 3/8 | 5 5/8 | 29100 |
3868 | CITGS | 300 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 300 | ||
3869 | CITI | 200 | 22 3/4 | 23 3/4 | 24 | 22 3/4 | 22 3/4 | 23 1/4 | 48100 |
3870 | CITN | 1500 | 3 5/8 | 3 5/8 | 3 5/8 | 3 1/2 | 3 1/2 | 3 7/8 | 10500 |
3871 | CITXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.28 | 5.42 | 1821 |
3872 | CITY | 10000 | 2 5/8 | 2 1/4 | 2 5/8 | 0 | |||
3873 | CIUS | 100 | 4.0000 | 0 | |||||
3874 | CIVC | 600 | 7 3/8 | 7 3/8 | 7 7/16 | 7 3/8 | 7 3/8 | 7 5/8 | 2700 |
3875 | CIWV | 500 | 24.5000 | 0 | |||||
3876 | CJ | 300 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 300 | ||
3877 | CJBCF | 0 | 0 | ||||||
3878 | CJFC | 1500 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 23 1/2 | 24 1/4 | 2100 |
3879 | CJJ | 0 | 97.27 | 97.27 | 97.27 | 97.27 | 0 | ||
3880 | CJV | 0 | 97.27 | 97.27 | 97.27 | 97.27 | 0 | ||
3881 | CJY | 0 | 97.27 | 97.27 | 97.27 | 97.27 | 0 | ||
3882 | CJZ | 0 | 97.27 | 97.27 | 97.27 | 97.27 | 0 | ||
3883 | CK | 1000 | 18 | 18 | 18 1/8 | 17 7/8 | 17 3/4 | 18 1/8 | 5000 |
3884 | CKC | 2000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 5 3/4 | 7 3/8 | 2000 |
3885 | CKDN | 300 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.1300 | 181400 |
3886 | CKE | 200 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 23 7/8 | 200 |
3887 | CKFB | 500 | 19 | 18 | 19 1/4 | 0 | |||
3888 | CKFL | 1700 | 11.3000 | 0 | |||||
3889 | CKFR | 1000 | 22 | 22 1/4 | 22 1/4 | 21 1/2 | 21 7/8 | 22 1/8 | 158900 |
3890 | CKIAX | 0 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0 |
3891 | CKIEX | 0 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 16.99 | 0 |
3892 | CKOR | 2000 | 27 | 27 1/4 | 27 1/4 | 26 7/8 | 26 7/8 | 27 1/2 | 7300 |
3893 | CKP | 300 | 36 1/2 | 38 | 38 3/8 | 0 | |||
3894 | CKR | 1000 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 3/4 | 1000 |
3895 | CKSG | 5000 | 38 | 34 3/4 | 38 3/4 | 34 | 38 | 38 1/4 | 104800 |
3896 | CKT/WS | 500 | 1/2 | 0 | |||||
3897 | CL | 400 | 70 7/8 | 71 | 71 | 70 5/8 | 70 3/8 | 70 7/8 | 1600 |
3898 | CLAXX | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 4.59 | 4.70 | 140 |
3899 | CLB | 300 | 19 | 19 | 19 3/8 | 0 | |||
3900 | CLBF | 1500 | 28.7500 | 0 | |||||
3901 | CLBG | 0 | 0 | ||||||
3902 | CLBGB | 0 | 0 | ||||||
3903 | CLBK | 200 | 14 | 14 | 14 | 14 | 14 | 14 3/4 | 200 |
3904 | CLBMF | 0 | 0 | ||||||
3905 | CLBN | 1200 | 2.1250 | 2.1250 | 2.5000 | 0 | |||
3906 | CLC | 5600 | 20 1/2 | 20 | 20 5/8 | 0 | |||
3907 | CLCD | 0 | 0 | ||||||
3908 | CLCDF | 700 | 1 | 15/16 | 1 1/16 | 15/16 | 1 | 1 1/16 | 224300 |
3909 | CLCI | 10000 | 5 11/16 | 5 3/8 | 5 11/16 | 5 3/8 | 5 3/8 | 5 3/4 | 36000 |
3910 | CLCL | 10000 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.2000 | 0.3500 | 10000 |
3911 | CLCM | 8000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0500 | 8600 |
3912 | CLCP | 0 | 0 | ||||||
3913 | CLCR | 1000 | 2.0000 | 1.7500 | 2.0000 | 1.7500 | 1.5000 | 2.0000 | 16000 |
3914 | CLCX | 200 | 8 3/4 | 8 1/2 | 8 3/4 | 8 | 8 | 8 3/4 | 31800 |
3915 | CLD | 300 | 3 3/8 | 3 1/2 | 3 1/2 | 3 3/8 | 3 1/4 | 3 5/8 | 17000 |
3916 | CLDB | 100 | 33.0000 | 0 | |||||
3917 | CLDN | 5000 | 9 1/4 | 9 | 9 1/4 | 8 | 9 | 9 1/4 | 56600 |
3918 | CLDNE | 100 | 9 1/2 | 9 1/2 | 10 | 0 | |||
3919 | CLDR | 10000 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 3/4 | 15 | 10000 |
3920 | CLDRP | 400 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 28 1/2 | 700 |
3921 | CLDS | 0 | 0 | ||||||
3922 | CLDSR | 0 | 0 | ||||||
3923 | CLE | 100 | 17 1/2 | 17 1/2 | 17 5/8 | 0 | |||
3924 | CLEA | 1000 | 1.6250 | 1.5625 | 1.7500 | 1.4375 | 1.5000 | 1.7500 | 70500 |
3925 | CLEB | 2000 | 2 9/16 | 2 3/8 | 2 9/16 | 2 3/8 | 2 1/2 | 2 3/4 | 5400 |
3926 | CLEBP | 1000 | 7/8 | 13/16 | 1 | 0 | |||
3927 | CLEBZ | 8600 | 3/16 | 3/16 | 1/4 | 0 | |||
3928 | CLER | 30000 | 0.0200 | 0 | |||||
3929 | CLF | 100 | 39 5/8 | 39 1/8 | 39 5/8 | 0 | |||
3930 | CLFC | 500 | 15.3750 | 0 | |||||
3931 | CLFD | 400 | 35.5000 | 0 | |||||
3932 | CLFL | 2000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0700 | 4000 |
3933 | CLFRY | 0 | 0 | ||||||
3934 | CLFY | 2000 | 26 1/4 | 24 1/2 | 26 3/4 | 24 1/2 | 26 1/4 | 27 | 82000 |
3935 | CLGXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.85 | 4.97 | 2924 |
3936 | CLGY | 1100 | 5 1/8 | 5 | 5 1/8 | 5 | 5 | 5 1/4 | 4300 |
3937 | CLGYW | 2500 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 31/32 | 1 3/8 | 2500 |
3938 | CLHB | 500 | 2 1/2 | 2 3/4 | 2 7/8 | 2 1/2 | 2 1/2 | 2 3/4 | 121300 |
3939 | CLHS | 700 | 0.8750 | 0.5000 | 0.8750 | 0 | |||
3940 | CLI | 100 | 20 5/8 | 21 1/4 | 21 5/8 | 0 | |||
3941 | CLIBX | 0 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0 |
3942 | CLIFE | 0 | 0 | ||||||
3943 | CLIN | 0 | 0 | ||||||
3944 | CLIPE | 0 | 0 | ||||||
3945 | CLIX | 300 | 6 7/16 | 6 3/8 | 6 5/8 | 6 1/4 | 6 3/8 | 6 5/8 | 169500 |
3946 | CLKXF | 0 | 0 | ||||||
3947 | CLL | 500 | 1 1/4 | 1 5/16 | 1 5/16 | 1 1/4 | 2000 | ||
3948 | CLM | 500 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/8 | 8 1/2 | 500 |
3949 | CLMBX | 0 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 0 |
3950 | CLMI | 3500 | 0.0100 | 0.0100 | 0.0800 | 0 | |||
3951 | CLMNX | 0 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 7.69 | 0 |
3952 | CLMPX | 0 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 7.90 | 0 |
3953 | CLMW | 0 | 0 | ||||||
3954 | CLMWQ | 0 | 0 | ||||||
3955 | CLMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.78 | 3.85 | 420 |
3956 | CLN | 100 | 35 1/8 | 34 7/8 | 35 3/8 | 0 | |||
3957 | CLNI | 100 | 0.7500 | 0.7187 | 0.7500 | 0.7187 | 0.7500 | 0.9375 | 5400 |
3958 | CLNK | 600 | 2 3/16 | 2 1/4 | 2 3/8 | 2 1/8 | 2 1/8 | 2 3/8 | 16000 |
3959 | CLNP | 300 | 9 1/4 | 9 1/4 | 9 3/8 | 9 1/4 | 9 1/4 | 10 | 4400 |
3960 | CLNPP | 300 | 26 | 26 | 26 | 26 | 25 1/4 | 26 | 600 |
3961 | CLNT | 0 | 0 | ||||||
3962 | CLNTF | 1500 | 15 7/8 | 16 3/8 | 16 3/8 | 15 7/8 | 15 7/8 | 16 1/8 | 73600 |
3963 | CLNWV | 0 | 0 | ||||||
3964 | CLNX | 10000 | 0.3750 | 0.4375 | 0.4375 | 0.3437 | 0.3125 | 0.3750 | 78800 |
3965 | CLOC | 300 | 5.2500 | 0 | |||||
3966 | CLOR | 3000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 3000 | ||
3967 | CLOS | 200 | 1.1875 | 1.2500 | 1.2500 | 1.1875 | 1.1875 | 1.3750 | 4000 |
3968 | CLOT | 0 | 0 | ||||||
3969 | CLP | 100 | 24 7/8 | 25 1/4 | 25 3/4 | 0 | |||
3970 | CLPI | 500 | 2 1/4 | 1 3/4 | 2 3/8 | 1 3/4 | 2 3/16 | 2 3/8 | 157200 |
3971 | CLQ | 1000 | 4 5/8 | 4 5/8 | 5 1/8 | 0 | |||
3972 | CLR | 2000 | 7/16 | 0 | |||||
3973 | CLRC | 100 | 83.0000 | 0 | |||||
3974 | CLRI | 800 | 13 3/4 | 14 | 14 | 13 1/2 | 13 1/2 | 14 | 1600 |
3975 | CLSBX | 0 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0 |
3976 | CLSI | 12300 | 0.0200 | 0 | |||||
3977 | CLSPX | 0 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0 |
3978 | CLST | 1500 | 24 7/8 | 25 1/4 | 25 1/2 | 24 3/4 | 24 3/4 | 25 1/2 | 37900 |
3979 | CLT | 500 | 20 1/4 | 20 1/8 | 20 5/8 | 0 | |||
3980 | CLTDF | 3000 | 6 | 6 | 6 | 6 | 5 3/4 | 6 1/4 | 8000 |
3981 | CLTK | 2000 | 10 3/8 | 10 1/8 | 10 3/8 | 9 7/8 | 9 7/8 | 10 3/8 | 169400 |
3982 | CLTX | 0 | 0 | ||||||
3983 | CLU | 0 | 0 | ||||||
3984 | CLUB | 100 | 2 5/8 | 3 | 3 | 2 5/8 | 2 5/8 | 2 15/16 | 6100 |
3985 | CLUBU | 300 | 4 3/8 | 4 3/8 | 4 7/8 | 0 | |||
3986 | CLUBW | 1500 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 9/16 | 1500 |
3987 | CLUO | 1900 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1.7500 | 2.1250 | 1900 |
3988 | CLUXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.77 | 4.88 | 408 |
3989 | CLVFA | 1400 | 4.0000 | 3.0000 | 5.0000 | 0 | |||
3990 | CLWY | 1000 | 7/8 | 7/8 | 29/32 | 7/8 | 7/8 | 15/16 | 36700 |
3991 | CLX | 200 | 71 5/8 | 72 1/8 | 72 1/8 | 71 5/8 | 71 3/4 | 72 1/8 | 900 |
3992 | CLXG | 500 | 8 1/2 | 8 3/4 | 8 3/4 | 8 1/4 | 8 1/4 | 8 5/8 | 28300 |
3993 | CLXX | 440 | 4.3744 | 0 | |||||
3994 | CLXXU | 2500 | 2.7500 | 2.5000 | 3.5000 | 0 | |||
3995 | CLXXW | 900 | 2 1/8 | 2 3/8 | 2 3/8 | 2 1/8 | 2 1/8 | 3 5/8 | 6300 |
3996 | CLXXZ | 3000 | 1 3/16 | 1 1/8 | 1 3/16 | 1 1/8 | 1 1/8 | 1 3/8 | 43500 |
3997 | CLY | 1000 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 5/8 | 1000 |
3998 | CLYS | 100000 | 10 3/8 | 10 1/4 | 10 3/8 | 10 1/8 | 10 | 10 1/2 | 206700 |
3999 | CLZR | 200 | 5 1/8 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 18600 |
4000 | CLZRW | 1000 | 1 3/4 | 1 3/4 | 2 1/4 | 0 | |||
4001 | CLp | 100 | 71 | 0 | |||||
4002 | CM | 102 | 24 3/4 | 25 1/2 | 26 | 0 | |||
4003 | CMA | 100 | 36 | 36 | 36 | 36 | 37 1/4 | 37 5/8 | 200 |
4004 | CMABX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0 |
4005 | CMAG | 500 | 3 1/4 | 3 5/16 | 3 3/8 | 3 3/16 | 3 3/16 | 3 1/4 | 183900 |
4006 | CMAH | 0 | 0 | ||||||
4007 | CMAX | 4500 | 7 3/8 | 7 7/16 | 7 7/16 | 7 1/4 | 7 1/4 | 7 5/8 | 9000 |
4008 | CMAXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 3.88 | 3.96 | 73076 |
4009 | CMB | 200 | 60 1/8 | 60 1/8 | 60 1/4 | 60 3/4 | 100 | ||
4010 | CMB.W | 0 | 0 | ||||||
4011 | CMB/WS | 200 | 25 1/2 | 25 5/8 | 26 7/8 | 0 | |||
4012 | CMBBX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 |
4013 | CMBFX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 |
4014 | CMBR | 0 | 0 | ||||||
4015 | CMBXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.92 | 4.00 | 500 |
4016 | CMBY | 3750 | 4.0000 | 0 | |||||
4017 | CMBpG | 200 | 28 1/4 | 28 3/8 | 28 3/8 | 28 1/4 | 1300 | ||
4018 | CMBpH | 2400 | 27 3/4 | 0 | |||||
4019 | CMBpI | 400 | 30 1/2 | 0 | |||||
4020 | CMBpJ | 1000 | 26 | 26 | 26 | 26 | 1000 | ||
4021 | CMBpK | 600 | 25 5/8 | 0 | |||||
4022 | CMBpL | 800 | 24 3/4 | 25 3/8 | 25 7/8 | 0 | |||
4023 | CMBpM | 200 | 25 3/4 | 0 | |||||
4024 | CMBpN | 800 | 21 1/2 | 0 | |||||
4025 | CMC | 100 | 24 7/8 | 24 3/8 | 24 7/8 | 0 | |||
4026 | CMCA | 0 | 0 | ||||||
4027 | CMCAF | 1000 | 12 3/8 | 11 7/8 | 12 3/8 | 11 7/8 | 12 1/4 | 12 3/8 | 68700 |
4028 | CMCI | 500 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 3/8 | 1900 |
4029 | CMCS | 0 | 0 | ||||||
4030 | CMCSA | 600 | 18 | 17 11/16 | 18 | 17 5/8 | 17 7/8 | 18 | 190700 |
4031 | CMCSK | 3900 | 18 3/8 | 18 1/4 | 18 5/8 | 18 | 18 3/8 | 18 5/8 | 763200 |
4032 | CMCXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 5.28 | 5.42 | 5376 |
4033 | CMCY | 5000 | 0.3500 | 0.3500 | 0.5000 | 0 | |||
4034 | CMD | 1000 | 23 | 22 1/4 | 22 3/4 | 0 | |||
4035 | CMDA | 500 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 | 8 3/4 | 1000 |
4036 | CMDAU | 300 | 18 1/2 | 18 1/2 | 19 1/2 | 0 | |||
4037 | CMDAW | 1800 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 2 5/8 | 3 1/4 | 1800 |
4038 | CMDI | 500 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.4375 | 8700 |
4039 | CMDIW | 3000 | 0.2500 | 0 | |||||
4040 | CMDL | 1000 | 9 1/4 | 9 1/8 | 9 1/2 | 8 7/8 | 9 1/4 | 9 1/2 | 180500 |
4041 | CMDO | 1500 | 6.6250 | 6.6250 | 6.8750 | 6.6250 | 6.6250 | 6.7500 | 4200 |
4042 | CMDR | 100 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 2 3/4 | 3 1/4 | 100 |
4043 | CMDw | 0 | 0 | ||||||
4044 | CMED | 100 | 1 7/8 | 1 15/16 | 2 | 1 3/4 | 1 3/4 | 2 | 12700 |
4045 | CMEIX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 14.65 | 0 |
4046 | CMEK | 3000 | 0.3125 | 0.1250 | 0.3125 | 0 | |||
4047 | CMEL | 300 | 15 1/4 | 15 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 3400 |
4048 | CMET | 0 | 0 | ||||||
4049 | CMETS | 5000 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 3/4 | 6700 |
4050 | CMEXX | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 5.27 | 5.41 | 334570 |
4051 | CMF | 4300 | 1 3/8 | 1 | 1 5/8 | 0 | |||
4052 | CMFB | 500 | 19 3/4 | 19 1/2 | 21 | 0 | |||
4053 | CMFBX | 0 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0 |
4054 | CMFH | 2200 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 14 | 5200 |
4055 | CMFI | 3000 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1200 | 0.1500 | 3000 |
4056 | CMFIX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 11.28 | 0 |
4057 | CMFL | 100 | 0.6250 | 0 | |||||
4058 | CMFRF | 0 | 0 | ||||||
4059 | CMFXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.56 | 3.62 | 535 |
4060 | CMG | 1000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 2 3/4 | 1000 |
4061 | CMGI | 200 | 93 | 88 1/2 | 94 1/2 | 85 | 91 3/4 | 94 1/2 | 122200 |
4062 | CMGRX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.68 | 0 |
4063 | CMGT | 0 | 0 | ||||||
4064 | CMGXX | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 5.10 | 5.23 | 32102 |
4065 | CMH | 100 | 22 | 21 | 22 | 21 | 21 5/8 | 22 1/8 | 500 |
4066 | CMHI | 1200 | 1.2500 | 0.7500 | 1.5000 | 0 | |||
4067 | CMHXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 3.61 | 3.67 | 1780 |
4068 | CMHYX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 |
4069 | CMHw | 0 | 21 5/8 | 23 7/8 | 0 | ||||
4070 | CMIC | 100 | 16 3/4 | 16 3/4 | 17 | 16 1/2 | 16 1/2 | 16 3/4 | 291700 |
4071 | CMICG | 50 | 88 | 88 | 88 | 88 | 84 | 88 | 50 |
4072 | CMIGX | 0 | 0 | ||||||
4073 | CMIQX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 14.09 | 0 |
4074 | CMISX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0 |
4075 | CMJXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.58 | 3.64 | 5824 |
4076 | CMK | 300 | 10 3/4 | 10 3/8 | 10 3/4 | 0 | |||
4077 | CMKIX | 0 | 14.08 | 14.08 | 14.08 | 0 | |||
4078 | CML | 15000 | 5 | 4 3/4 | 5 | 4 3/4 | 4 3/4 | 5 1/8 | 20200 |
4079 | CMLCA | 0 | 0 | ||||||
4080 | CMLH | 300 | 6.5000 | 6.2500 | 7.5000 | 0 | |||
4081 | CMLL | 2000 | 22.2500 | 0 | |||||
4082 | CMLXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.60 | 3.66 | 13185 |
4083 | CMM | 100 | 8 7/8 | 8 1/8 | 8 3/4 | 0 | |||
4084 | CMMBX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 11.24 | 0 |
4085 | CMMC | 300 | 0.0100 | 0 | |||||
4086 | CMMD | 1800 | 7/8 | 27/32 | 15/16 | 27/32 | 27/32 | 1 | 9800 |
4087 | CMMG | 10500 | 0.4375 | 0.5000 | 0.5000 | 0.4375 | 0.4375 | 0.5000 | 46100 |
4088 | CMMXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.94 | 5.06 | 599 |
4089 | CMNBX | 0 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0 |
4090 | CMNJX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.98 | 0 |
4091 | CMNO | 42500 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1200 | 0.1400 | 42500 |
4092 | CMNT | 1000 | 4 1/2 | 4 1/2 | 4 3/4 | 4 3/8 | 4 1/2 | 4 5/8 | 218300 |
4093 | CMNW | 0 | 0 | ||||||
4094 | CMNWX | 0 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 18.36 | 0 |
4095 | CMO | 1000 | 22 1/2 | 22 7/8 | 23 | 22 1/2 | 22 1/4 | 22 3/4 | 2400 |
4096 | CMOS | 10000 | 23 1/4 | 24 1/4 | 24 1/4 | 23 | 23 | 23 1/2 | 182500 |
4097 | CMOXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.11 | 5.24 | 60828 |
4098 | CMOpA | 200 | 27 1/4 | 0 | |||||
4099 | CMOpB | 100 | 13 1/8 | 12 3/4 | 13 | 0 | |||
4100 | CMOw | 0 | 21 5/8 | 22 7/8 | 0 | ||||
4101 | CMP | 500 | 7 7/8 | 8 3/4 | 9 1/4 | 0 | |||
4102 | CMPBX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 14.36 | 0 |
4103 | CMPC | 2000 | 9 5/16 | 9 1/8 | 9 1/2 | 9 | 9 1/4 | 9 3/8 | 290700 |
4104 | CMPD | 200 | 4 3/4 | 4 3/4 | 5 | 4 9/16 | 4 3/4 | 4 7/8 | 87900 |
4105 | CMPDW | 5000 | 11/32 | 9/32 | 11/32 | 9/32 | 9/32 | 11/32 | 43000 |
4106 | CMPFX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 15.68 | 0 |
4107 | CMPGX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.25 | 0 |
4108 | CMPI | 175000 | 0.0200 | 0 | |||||
4109 | CMPIX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.79 | 0 |
4110 | CMPL | 20000 | 0.1250 | 0.0625 | 0.1250 | 0.0625 | 0.0625 | 0.2500 | 20500 |
4111 | CMPLY | 0 | 0 | ||||||
4112 | CMPN | 1300 | 35.0000 | 0 | |||||
4113 | CMPO | 1800 | 3 1/8 | 3 | 3 1/4 | 3 | 3 | 3 1/4 | 28500 |
4114 | CMPT | 2500 | 2 3/8 | 2 5/8 | 2 3/4 | 2 3/8 | 2 1/4 | 2 1/2 | 19000 |
4115 | CMPX | 1000 | 1.4375 | 1.3750 | 1.5312 | 1.2500 | 1.3437 | 1.4375 | 115800 |
4116 | CMPXP | 100 | 3.1250 | 3.1250 | 3.7500 | 0 | |||
4117 | CMR | 0 | 283.10 | 283.14 | 283.89 | 282.70 | 0 | ||
4118 | CMRE | 15000 | 5 5/16 | 5 17/64 | 5 5/16 | 5 | 5 1/16 | 5 5/16 | 120600 |
4119 | CMRN | 200 | 14 | 14 1/2 | 14 1/2 | 14 | 14 | 14 1/2 | 900 |
4120 | CMRO | 1000 | 14 1/2 | 14 3/4 | 14 3/4 | 14 3/8 | 14 3/8 | 14 5/8 | 31800 |
4121 | CMS | 100 | 29 3/4 | 29 5/8 | 30 | 29 5/8 | 29 5/8 | 30 1/8 | 17200 |
4122 | CMSB | 2300 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 23 | 2800 |
4123 | CMSH | 600 | 9 | 8 5/8 | 9 | 0 | |||
4124 | CMSHX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.82 | 0 |
4125 | CMSI | 1500 | 2 1/8 | 2 3/16 | 2 1/4 | 2 1/16 | 2 1/8 | 2 1/4 | 202800 |
4126 | CMSTX | 0 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0 |
4127 | CMSV | 1000 | 16 3/4 | 16 3/4 | 16 7/8 | 16 3/4 | 16 3/4 | 17 | 5400 |
4128 | CMSVX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 11.49 | 0 |
4129 | CMSX | 300 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 18 1/2 | 5100 |
4130 | CMSXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.72 | 3.78 | 4819 |
4131 | CMSpA | 120 | 45 3/4 | 0 | |||||
4132 | CMSpB | 200 | 55 7/8 | 0 | |||||
4133 | CMSpD | 50 | 94 | 0 | |||||
4134 | CMSpE | 100 | 97 1/2 | 0 | |||||
4135 | CMSpG | 100 | 97 | 0 | |||||
4136 | CMSpH | 130 | 99 | 0 | |||||
4137 | CMSpI | 200 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 700 | ||
4138 | CMT | 100 | 43 3/4 | 43 3/8 | 44 | 0 | |||
4139 | CMTC | 0 | 0 | ||||||
4140 | CMTEX | 0 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 8.32 | 0 |
4141 | CMTI | 300 | 7 1/4 | 7 3/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 5/8 | 9300 |
4142 | CMTIW | 300 | 1 15/16 | 1 15/16 | 2 | 1 15/16 | 1 15/16 | 2 1/8 | 10300 |
4143 | CMTK | 6200 | 8 | 8 | 8 13/32 | 8 | 8 | 8 1/2 | 22400 |
4144 | CMTL | 300 | 2 5/16 | 2 1/4 | 2 3/8 | 2 1/4 | 2 5/16 | 2 1/2 | 20300 |
4145 | CMTR | 1300 | 1 5/16 | 1 1/8 | 1 3/8 | 1 1/8 | 1 5/16 | 1 3/8 | 81900 |
4146 | CMTT | 0 | 0 | ||||||
4147 | CMTTF | 0 | 0 | ||||||
4148 | CMTV | 100 | 16.7500 | 16.0000 | 17.0000 | 0 | |||
4149 | CMTX | 0 | 0 | ||||||
4150 | CMTXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 4.88 | 4.99 | 25140 |
4151 | CMU | 300 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 3/8 | 6 7/8 | 300 |
4152 | CMUXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.01 | 5.13 | 5758 |
4153 | CMVT | 300 | 20 5/8 | 20 7/8 | 21 1/8 | 20 1/2 | 20 1/2 | 20 5/8 | 39800 |
4154 | CMVU | 1000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1000 | ||
4155 | CMW | 200 | 10 1/4 | 9 7/8 | 10 3/8 | 0 | |||
4156 | CMX | 200 | 5 3/4 | 5 | 5 3/8 | 0 | |||
4157 | CMXBY | 0 | 3.7500 | 7.3750 | 7.6250 | 0 | |||
4158 | CMXX | 1500 | 9.5000 | 9.2500 | 9.7500 | 0 | |||
4159 | CMXXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.58 | 3.65 | 353 |
4160 | CMY | 200 | 12 | 12 | 12 | 12 | 11 5/8 | 12 1/8 | 200 |
4161 | CMYC | 2000 | 23.5000 | 0 | |||||
4162 | CMYI | 400 | 28.0000 | 0 | |||||
4163 | CMYN | 1000 | 17.0000 | 17.0000 | 20.0000 | 0 | |||
4164 | CMYP | 0 | 0 | ||||||
4165 | CMYS | 0 | 0 | ||||||
4166 | CMYXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 3.55 | 3.61 | 9915 |
4167 | CMZ | 200 | 25 | 24 1/8 | 24 5/8 | 0 | |||
4168 | CN | 2500 | 5/16 | 3/8 | 3/8 | 5/16 | 4500 | ||
4169 | CNA | 100 | 111 3/4 | 112 1/4 | 112 1/4 | 111 3/4 | 111 1/4 | 112 5/8 | 1100 |
4170 | CNAGP | 300 | 278.0000 | 0 | |||||
4171 | CNAR | 0 | 0 | ||||||
4172 | CNB | 300 | 32 1/2 | 32 | 32 1/2 | 0 | |||
4173 | CNBB | 100 | 48.5000 | 0 | |||||
4174 | CNBC | 100 | 30.0000 | 0 | |||||
4175 | CNBE | 100 | 28 | 28 | 28 1/2 | 28 | 28 | 28 1/2 | 12500 |
4176 | CNBF | 100 | 28 | 28 | 29 1/2 | 0 | |||
4177 | CNBK | 0 | 0 | ||||||
4178 | CNBKA | 3000 | 10 | 10 | 10 | 10 | 10 | 10 1/4 | 4600 |
4179 | CNBL | 2000 | 19 | 18 1/2 | 19 3/4 | 0 | |||
4180 | CNC | 200 | 61 1/4 | 60 3/8 | 61 1/8 | 0 | |||
4181 | CNCG | 3100 | 3.6250 | 3.8750 | 3.8750 | 3.6250 | 3.6250 | 3.8750 | 3300 |
4182 | CNCMX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.17 | 0 |
4183 | CNCP | 200 | 5 5/8 | 5 1/4 | 6 | 0 | |||
4184 | CNCR | 100 | 3.7500 | 3.7500 | 4.5000 | 0 | |||
4185 | CNCT | 800 | 0.3750 | 0 | |||||
4186 | CNCTX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 |
4187 | CNCVX | 0 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0 |
4188 | CNCpD | 6000 | 51 3/16 | 52 5/8 | 52 5/8 | 51 3/16 | 364600 | ||
4189 | CND | 1000 | 2 9/32 | 2 9/32 | 2 9/32 | 2 9/32 | 1 15/16 | 2 7/16 | 1000 |
4190 | CNDA | 0 | 0 | ||||||
4191 | CNDI | 9700 | 0.0312 | 0 | |||||
4192 | CNDLV | 0 | 0 | ||||||
4193 | CNDN | 1000 | 30 | 29 3/4 | 30 | 29 1/2 | 29 1/2 | 30 | 10400 |
4194 | CNE | 100 | 20 5/8 | 21 7/8 | 22 3/8 | 0 | |||
4195 | CNEB | 0 | 0 | ||||||
4196 | CNEBF | 100 | 8 1/2 | 8 | 8 1/2 | 0 | |||
4197 | CNER | 0 | 0 | ||||||
4198 | CNERQ | 5200 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 5200 | ||
4199 | CNES | 500 | 7.1250 | 7.0000 | 9.0000 | 0 | |||
4200 | CNET | 600 | 10 1/2 | 10 | 13 3/4 | 0 | |||
4201 | CNF | 8000 | 26 | 26 1/4 | 26 3/4 | 0 | |||
4202 | CNF.A | 0 | 0 | ||||||
4203 | CNFB | 0 | 0 | ||||||
4204 | CNFBF | 0 | 0 | ||||||
4205 | CNFL | 100 | 5 | 5 1/2 | 5 1/2 | 5 | 5 | 5 1/2 | 1100 |
4206 | CNG | 800 | 45 1/8 | 45 1/2 | 45 1/2 | 45 1/8 | 44 7/8 | 45 3/8 | 1400 |
4207 | CNGA | 700 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 5.0000 | 700 |
4208 | CNGIF | 0 | 0 | ||||||
4209 | CNGRX | 0 | 209.66 | 209.66 | 209.66 | 209.66 | 209.66 | 209.66 | 0 |
4210 | CNH | 500 | 31 | 30 3/4 | 31 1/4 | 0 | |||
4211 | CNI | 0 | 0 | ||||||
4212 | CNI.PP | 0 | 0 | ||||||
4213 | CNI/PP | 500 | 15 1/8 | 14 7/8 | 15 3/8 | 0 | |||
4214 | CNI/PPw | 5500 | 15 1/8 | 0 | |||||
4215 | CNIN | 100 | 553.0000 | 0 | |||||
4216 | CNIP | 0 | 0 | ||||||
4217 | CNIT | 200 | 35 3/4 | 35 3/4 | 35 3/4 | 35 3/4 | 35 3/4 | 36 1/2 | 600 |
4218 | CNJ | 200 | 13 | 13 | 13 | 13 | 12 5/8 | 13 1/4 | 200 |
4219 | CNJFX | 0 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0 |
4220 | CNJXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 3.59 | 3.65 | 293 |
4221 | CNK | 800 | 13 1/2 | 13 3/8 | 13 1/2 | 13 3/8 | 13 1/4 | 13 3/4 | 900 |
4222 | CNL | 600 | 28 | 28 | 28 | 28 | 27 3/8 | 28 1/8 | 600 |
4223 | CNLG | 300 | 8 1/8 | 8 1/8 | 8 1/8 | 7 1/4 | 7 1/4 | 8 1/8 | 4000 |
4224 | CNLGU | 3000 | 16 | 15 | 17 | 0 | |||
4225 | CNLGW | 100 | 1 5/8 | 2 | 2 | 1 1/2 | 1 5/8 | 2 3/8 | 3600 |
4226 | CNLPL | 100 | 43.1000 | 0 | |||||
4227 | CNLPM | 100 | 27.0000 | 0 | |||||
4228 | CNLTN | 600 | 27.0000 | 0 | |||||
4229 | CNLTP | 100 | 28.8750 | 0 | |||||
4230 | CNMBX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 |
4231 | CNMC | 0 | 0 | ||||||
4232 | CNMCD | 400 | 2 5/16 | 2 3/8 | 2 1/2 | 2 1/4 | 2 5/16 | 2 1/2 | 34300 |
4233 | CNMD | 100 | 25 | 26 | 26 | 25 | 25 | 25 3/4 | 21100 |
4234 | CNMRW | 0 | 0 | ||||||
4235 | CNMTX | 0 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 17.04 | 0 |
4236 | CNMW/WS | 0 | 0 | ||||||
4237 | CNMWW | 200 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/4 | 3200 |
4238 | CNMX | 1400 | 19/32 | 9/16 | 5/8 | 0 | |||
4239 | CNMXC | 1000 | 2 1/4 | 2 | 2 3/8 | 0 | |||
4240 | CNN | 100 | 10 1/8 | 10 | 10 1/2 | 0 | |||
4241 | CNNG | 1000 | 24.0000 | 24.0000 | 24.7500 | 0 | |||
4242 | CNOGY | 0 | 0 | ||||||
4243 | CNOTB | 300 | 325.0000 | 0 | |||||
4244 | CNOW | 1000 | 1.0000 | 1.0000 | 2.5000 | 0 | |||
4245 | CNP | 0 | 0 | ||||||
4246 | CNP.A | 0 | 0 | ||||||
4247 | CNP/A | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 100 | ||
4248 | CNP/B | 200 | 14 1/2 | 0 | |||||
4249 | CNPG | 0 | 0 | ||||||
4250 | CNPGF | 300 | 1 5/16 | 1 3/8 | 1 3/8 | 1 1/4 | 1 1/4 | 1 3/8 | 59800 |
4251 | CNPI | 17000 | 0.0050 | 0 | |||||
4252 | CNPIC | 0 | 0 | ||||||
4253 | CNPL | 0 | 0 | ||||||
4254 | CNPLY | 0 | 0 | ||||||
4255 | CNPWP | 100 | 27.2500 | 0 | |||||
4256 | CNR | 2000 | 19 5/8 | 21 | 21 3/8 | 0 | |||
4257 | CNRG | 2000 | 5 13/16 | 5 3/4 | 5 13/16 | 5 3/4 | 5 3/4 | 6 | 3200 |
4258 | CNRGW | 200 | 4.1250 | 4.1250 | 4.8750 | 0 | |||
4259 | CNS | 100 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 21 3/4 | 22 | 100 |
4260 | CNSCJ | 0 | 0 | ||||||
4261 | CNSI | 500 | 9 5/8 | 9 1/2 | 9 5/8 | 8 3/4 | 8 3/4 | 9 5/8 | 20700 |
4262 | CNSK | 1000 | 13 1/2 | 12 3/4 | 13 3/4 | 0 | |||
4263 | CNSKO | 2000 | 30 | 30 | 34 | 0 | |||
4264 | CNSKP | 100 | 37 | 39 | 42 | 0 | |||
4265 | CNSO | 3000 | 16 3/4 | 16 3/4 | 17 1/2 | 0 | |||
4266 | CNSP | 1000 | 34 | 33 3/4 | 35 1/2 | 33 3/4 | 33 3/4 | 35 1/2 | 6200 |
4267 | CNT | 22000 | 22 1/8 | 22 1/8 | 22 1/8 | 22 1/8 | 22000 | ||
4268 | CNTAX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 13.11 | 0 |
4269 | CNTB | 0 | 0 | ||||||
4270 | CNTBX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 |
4271 | CNTBY | 500 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 5 7/8 | 10500 |
4272 | CNTCX | 0 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 17.62 | 0 |
4273 | CNTGP | 100 | 9.7500 | 0 | |||||
4274 | CNTI | 500 | 0.5625 | 0.5625 | 0.6875 | 0 | |||
4275 | CNTK | 5500 | 0.5300 | 0.5300 | 0.5600 | 0.5300 | 0.5300 | 0.5500 | 107500 |
4276 | CNTL | 200 | 10 | 10 | 10 | 10 | 10 | 11 | 1200 |
4277 | CNTO | 2000 | 31 3/4 | 29 5/8 | 31 7/8 | 29 1/4 | 31 3/4 | 31 7/8 | 2517100 |
4278 | CNTOG | 32 | 117 1/2 | 113 1/8 | 117 1/2 | 113 1/8 | 116 1/2 | 119 | 352 |
4279 | CNTTX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 13.11 | 0 |
4280 | CNTWJ | 0 | 0 | ||||||
4281 | CNTY | 5000 | 2 1/8 | 2 1/16 | 2 3/16 | 2 1/16 | 2 1/8 | 2 1/4 | 18300 |
4282 | CNTYW | 5000 | 15/32 | 7/16 | 5/8 | 0 | |||
4283 | CNTZX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0 |
4284 | CNU | 100 | 38 | 0 | |||||
4285 | CNUU | 100 | 0.0050 | 0.0050 | 0.1250 | 0 | |||
4286 | CNUUQ | 2500 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.1250 | 3900 |
4287 | CNUUW | 21400 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 21400 | ||
4288 | CNV | 200 | 11 1/2 | 11 3/8 | 11 3/4 | 0 | |||
4289 | CNVL | 0 | 0 | ||||||
4290 | CNVLZ | 400 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 | 3400 |
4291 | CNVS | 0 | 0 | ||||||
4292 | CNVSF | 0 | 0 | ||||||
4293 | CNVXG | 95 | 89 | 89 | 89 | 89 | 89 | 91 1/2 | 105 |
4294 | CNVp | 200 | 9 7/8 | 10 | 10 1/8 | 0 | |||
4295 | CNX | 4000 | 4 5/8 | 4 5/8 | 5 1/8 | 0 | |||
4296 | CNXS | 500 | 15 3/16 | 15 3/8 | 15 1/2 | 15 1/8 | 15 1/8 | 15 3/8 | 117500 |
4297 | CNYB | 1100 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 12.2500 | 12.5000 | 1100 |
4298 | CNYBX | 0 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0 |
4299 | CNZLX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 |
4300 | CO | 1500 | 5 7/8 | 6 1/8 | 6 5/8 | 0 | |||
4301 | COA | 300 | 22 1/4 | 22 1/8 | 22 5/8 | 0 | |||
4302 | COAGX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0 |
4303 | COAW | 400 | 3.0000 | 3.1875 | 3.1875 | 3.0000 | 3.0000 | 3.1250 | 10300 |
4304 | COB | 1600 | 7 3/4 | 8 | 8 1/2 | 0 | |||
4305 | COBA | 500 | 23 3/8 | 23 3/8 | 23 3/8 | 23 1/4 | 23 1/4 | 23 3/8 | 17600 |
4306 | COBB | 6000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0800 | 17000 |
4307 | COBFX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.73 | 0 |
4308 | COBG | 0 | 0 | ||||||
4309 | COBH | 1100 | 11 3/4 | 11 3/4 | 12 1/2 | 0 | |||
4310 | COBI | 100 | 18 1/2 | 18 1/2 | 20 1/2 | 0 | |||
4311 | COBK | 200 | 18 3/4 | 18 | 18 3/4 | 0 | |||
4312 | COBR | 2000 | 3 | 2 3/4 | 3 | 2 3/4 | 2 5/8 | 3 | 20200 |
4313 | COCB | 0 | 0 | ||||||
4314 | COCBF | 0 | 0 | ||||||
4315 | COCN | 500 | 8 | 8 1/2 | 8 5/8 | 7 3/4 | 7 3/4 | 8 1/8 | 34700 |
4316 | COCTX | 0 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 7.98 | 0 |
4317 | COCY | 5000 | 1.0000 | 0 | |||||
4318 | CODA | 13000 | 7 3/8 | 7 1/2 | 7 1/2 | 7 1/4 | 7 1/4 | 7 7/16 | 139200 |
4319 | CODE | 300 | 0.2000 | 0.2000 | 0.2400 | 0.2000 | 0.2000 | 0.2400 | 109100 |
4320 | CODL | 300 | 6 1/2 | 6 5/8 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 11700 |
4321 | CODN | 500 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0150 | 3800 |
4322 | COE | 200 | 11 1/4 | 11 1/4 | 11 3/8 | 11 1/4 | 11 1/8 | 11 1/2 | 1400 |
4323 | COEAX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.89 | 0 |
4324 | COEBX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 |
4325 | COEFX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 13.21 | 0 |
4326 | COES | 20000 | 0.3800 | 0.4375 | 0.4375 | 0.3750 | 0.3750 | 0.4375 | 47000 |
4327 | COEV | 100 | 1 15/32 | 1 7/16 | 1 1/2 | 1 7/16 | 1 15/32 | 1 17/32 | 32200 |
4328 | COEXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00 | 4.08 | 1136 |
4329 | COF | 400 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/8 | 24 1/8 | 24 3/8 | 2200 |
4330 | COFD | 2000 | 25 3/4 | 25 5/8 | 26 | 25 5/8 | 25 5/8 | 26 | 29900 |
4331 | COFI | 100 | 30 7/8 | 30 5/8 | 31 | 30 5/8 | 30 3/4 | 30 7/8 | 315200 |
4332 | COFM | 120000 | 0.0275 | 0 | |||||
4333 | COFXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.80 | 4.92 | 10763 |
4334 | COG | 200 | 15 | 14 3/4 | 15 1/4 | 0 | |||
4335 | COGBX | 0 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0 |
4336 | COGI | 2400 | 26 | 25 3/4 | 26 | 25 | 25 1/2 | 26 | 105900 |
4337 | COGN | 0 | 0 | ||||||
4338 | COGNF | 200 | 44 1/4 | 43 1/8 | 44 5/8 | 42 3/4 | 44 1/4 | 44 5/8 | 165100 |
4339 | COGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.63 | 4.73 | 2072 |
4340 | COHBX | 0 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0 |
4341 | COHI | 0 | 0 | ||||||
4342 | COHO | 5000 | 5 1/8 | 5 | 5 1/8 | 5 | 4 7/8 | 5 1/8 | 21200 |
4343 | COHR | 700 | 42 | 42 | 42 | 41 1/2 | 41 1/2 | 42 | 29900 |
4344 | COHT | 2000 | 2 55/64 | 2 5/8 | 2 55/64 | 2 5/8 | 2 5/8 | 3 | 4400 |
4345 | COHTW | 1000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 1/2 | 35000 |
4346 | COHU | 100 | 26 1/4 | 26 1/4 | 26 1/4 | 25 1/2 | 25 3/4 | 26 1/4 | 31400 |
4347 | COI | 500 | 1 | 0 | |||||
4348 | COIGX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.72 | 0 |
4349 | COII | 800 | 1.0000 | 1.0000 | 1.0625 | 0.9687 | 1.0000 | 1.0937 | 74900 |
4350 | COILH | 2600 | 0.0001 | 0 | |||||
4351 | COILL | 2600 | 0.0001 | 0 | |||||
4352 | COILW | 116000 | 0.0010 | 0 | |||||
4353 | COILZ | 0 | 0 | ||||||
4354 | COK | 0 | 0 | ||||||
4355 | COKE | 1000 | 34 1/4 | 34 1/8 | 34 1/4 | 33 3/4 | 33 3/4 | 34 1/2 | 4100 |
4356 | COL | 500 | 51 1/2 | 50 7/8 | 51 7/8 | 50 7/8 | 51 3/8 | 51 5/8 | 3200 |
4357 | COLB | 400 | 12 | 12 | 12 1/2 | 12 | 12 | 12 3/4 | 1800 |
4358 | COLFX | 0 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 9.09 | 0 |
4359 | COLGX | 0 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 16.07 | 0 |
4360 | COLHX | 0 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 7.04 | 0 |
4361 | COLIX | 0 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 6.93 | 0 |
4362 | COLL | 1500 | 1 5/8 | 1 7/8 | 1 7/8 | 1 5/8 | 1 5/8 | 1 7/8 | 14000 |
4363 | COLNX | 0 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 7.58 | 0 |
4364 | COLT | 0 | 0 | ||||||
4365 | COLTX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 14.48 | 0 |
4366 | COM | 200 | 5 3/4 | 0 | |||||
4367 | COMAX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.41 | 0 |
4368 | COMBX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 |
4369 | COMCW | 0 | 0 | ||||||
4370 | COML | 0 | 0 | ||||||
4371 | COMM | 0 | 0 | ||||||
4372 | COMMA | 300 | 48 3/4 | 49 1/2 | 49 3/4 | 48 3/4 | 48 3/4 | 49 | 122500 |
4373 | COMMP | 200 | 48.2500 | 48.2500 | 48.2500 | 48.2500 | 200 | ||
4374 | COMP | 0 | 1048.13 | 1049.90 | 1051.27 | 1046.05 | 0 | ||
4375 | COMR | 900 | 29 1/8 | 29 1/2 | 29 1/2 | 28 7/8 | 28 7/8 | 29 1/8 | 69000 |
4376 | COMS | 3400 | 43 7/8 | 44 1/8 | 44 3/4 | 43 1/2 | 43 7/8 | 44 | 2827200 |
4377 | COMT | 200 | 5 | 5 3/4 | 5 3/4 | 4 5/8 | 4 5/8 | 5 | 13000 |
4378 | COMX | 500 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 | 10700 |
4379 | CON | 100 | 19 5/8 | 23 3/8 | 23 3/4 | 0 | |||
4380 | CONAX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 13.44 | 0 |
4381 | CONBX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 |
4382 | COND | 2000 | 7 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 1/8 | 4000 |
4383 | CONE | 1000 | 20 | 20 | 20 1/8 | 20 | 20 | 20 3/8 | 5500 |
4384 | CONEX | 0 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0 |
4385 | CONG | 0 | 0 | ||||||
4386 | CONGA | 0 | 0 | ||||||
4387 | CONH | 1100 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.1500 | 1100 |
4388 | CONI | 0 | 0 | ||||||
4389 | CONIX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 |
4390 | CONMX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 |
4391 | CONS | 100 | 14 | 14 | 14 3/4 | 0 | |||
4392 | CONSP | 100 | 31 | 31 | 34 | 0 | |||
4393 | CONT | 700 | 18 1/2 | 18 3/8 | 19 | 18 3/8 | 18 3/8 | 19 | 10400 |
4394 | CONW | 400 | 18 1/2 | 18 | 19 | 18 | 18 1/2 | 19 | 27100 |
4395 | COO | 800 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/8 | 7 3/4 | 1600 |
4396 | COOK | 300 | 7 | 6 5/8 | 7 | 6 5/8 | 6 5/8 | 7 | 14500 |
4397 | COOL | 300 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 3 1/4 | 4200 |
4398 | COOP | 2700 | 20 | 20 | 20 | 20 | 19 3/4 | 20 1/2 | 2700 |
4399 | COP | 800 | 13 | 0 | |||||
4400 | COPF | 100 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 15.0000 | 100 |
4401 | COPI | 100 | 15 1/8 | 15 1/8 | 15 1/8 | 14 3/4 | 14 3/4 | 15 1/8 | 29900 |
4402 | COPL | 0 | 0 | ||||||
4403 | COPLA | 0 | 0 | ||||||
4404 | COPLX | 0 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0 |
4405 | COPY | 1000 | 9 1/2 | 10 1/8 | 10 1/8 | 9 3/8 | 9 1/2 | 9 3/4 | 62900 |
4406 | COR | 200 | 25 | 29 3/8 | 30 1/8 | 0 | |||
4407 | CORC | 2000 | 6 1/8 | 5 3/4 | 6 1/2 | 5 3/4 | 6 | 6 1/2 | 8200 |
4408 | CORD | 700 | 95 1/4 | 100 3/4 | 105 | 92 3/4 | 95 | 95 1/2 | 3046600 |
4409 | CORE | 500 | 9 | 8 3/4 | 9 | 8 5/8 | 8 3/4 | 9 | 3900 |
4410 | COREX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 |
4411 | CORR | 300 | 8 1/2 | 8 3/8 | 8 5/8 | 8 1/4 | 8 1/4 | 8 1/2 | 199200 |
4412 | CORT | 400 | 16 1/8 | 15 3/4 | 16 1/8 | 0 | |||
4413 | CORTW | 100 | 3 1/2 | 3 1/2 | 4 | 0 | |||
4414 | CORX | 400 | 4 13/16 | 5 | 5 1/4 | 4 1/2 | 4 1/2 | 4 13/16 | 116100 |
4415 | CORXW | 6200 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 3/32 | 19700 |
4416 | CORp | 6700 | 7/16 | 7/16 | 1/2 | 0 | |||
4417 | CORpTT | 100 | 3/8 | 0 | |||||
4418 | CORw | 0 | 0 | ||||||
4419 | COS/WS | 0 | 1/4 | 7/8 | 0 | ||||
4420 | COSB | 200 | 17 3/4 | 17 1/4 | 17 3/4 | 0 | |||
4421 | COSC | 0 | 0 | ||||||
4422 | COSCA | 200 | 7 3/8 | 7 1/8 | 7 1/2 | 7 1/8 | 7 1/8 | 7 3/8 | 14900 |
4423 | COSCB | 400 | 7 | 7 | 7 | 7 | 7 | 7 1/2 | 2100 |
4424 | COSF | 0 | 0 | ||||||
4425 | COSFF | 200 | 13 1/8 | 13 1/8 | 13 3/8 | 12 45/64 | 12 7/8 | 13 1/8 | 311200 |
4426 | COSI | 1000 | 4 3/8 | 4 1/2 | 4 3/4 | 4 3/8 | 4 1/4 | 4 3/4 | 3500 |
4427 | COSIX | 0 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 7.56 | 0 |
4428 | COSL | 0 | 0 | ||||||
4429 | COST | 15000 | 13.2500 | 12.5000 | 14.0000 | 0 | |||
4430 | COSTX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 |
4431 | COT | 200 | 11 7/8 | 11 | 11 5/8 | 0 | |||
4432 | COTFX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.99 | 0 |
4433 | COTG | 1200 | 9/32 | 9/32 | 11/32 | 9/32 | 9/32 | 11/32 | 138000 |
4434 | COTN | 267 | 33 5/8 | 32 7/8 | 33 5/8 | 0 | |||
4435 | COTT | 0 | 0 | ||||||
4436 | COTTF | 4000 | 5 7/16 | 5 1/16 | 5 5/8 | 5 1/16 | 5 7/16 | 5 5/8 | 1303300 |
4437 | COTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.73 | 3.80 | 2121 |
4438 | COU | 300 | 5 7/8 | 0 | |||||
4439 | COUN | 100 | 0.5000 | 0 | |||||
4440 | COV | 100 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 300 | ||
4441 | COVD | 0 | 0 | ||||||
4442 | COVDY | 0 | 0 | ||||||
4443 | COVT | 8500 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0100 | 8500 |
4444 | COW | 0 | 0 | ||||||
4445 | COWP | 500 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.2500 | 8800 |
4446 | COX | 200 | 18 1/2 | 18 7/8 | 19 5/8 | 0 | |||
4447 | COY | 500 | 12 3/4 | 13 3/8 | 13 1/2 | 0 | |||
4448 | CP | 300 | 18 | 18 | 18 | 18 | 17 5/8 | 18 1/4 | 300 |
4449 | CPA | 1000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/8 | 4 3/4 | 1000 |
4450 | CPAK | 100 | 13 5/8 | 14 1/8 | 14 1/8 | 13 5/8 | 13 5/8 | 14 1/8 | 400 |
4451 | CPAXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 3.51 | 3.57 | 500 |
4452 | CPB | 100 | 58 7/8 | 59 | 59 | 58 7/8 | 58 7/8 | 59 1/4 | 200 |
4453 | CPBI | 1000 | 32 3/4 | 31 | 33 | 0 | |||
4454 | CPC | 100 | 69 5/8 | 68 3/4 | 69 1/8 | 0 | |||
4455 | CPCA | 0 | 0 | ||||||
4456 | CPCAY | 0 | 0 | ||||||
4457 | CPCBX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 12.07 | 0 |
4458 | CPCI | 1000 | 16 1/4 | 15 7/8 | 16 1/4 | 15 3/4 | 16 | 16 1/4 | 19300 |
4459 | CPCL | 1000 | 20 1/2 | 21 | 21 | 20 1/2 | 20 1/2 | 21 | 8900 |
4460 | CPCO | 1000 | 1 1/4 | 1 1/4 | 1 3/4 | 0 | |||
4461 | CPD | 1200 | 26 21/32 | 26 3/4 | 26 3/4 | 26 21/32 | 2000 | ||
4462 | CPDN | 500 | 38 1/2 | 35 3/4 | 39 1/2 | 35 3/4 | 37 3/4 | 38 1/2 | 171100 |
4463 | CPEPY | 0 | 0 | ||||||
4464 | CPETY | 0 | 0 | ||||||
4465 | CPEY | 0 | 0 | ||||||
4466 | CPEYF | 0 | 0 | ||||||
4467 | CPFAX | 0 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 9.30 | 0 |
4468 | CPFC | 500 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.6250 | 3.5000 | 500 |
4469 | CPFTF | 0 | 0 | ||||||
4470 | CPFXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.95 | 5.08 | 30139 |
4471 | CPG | 1100 | 18 | 18 1/4 | 18 1/2 | 0 | |||
4472 | CPGCX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0 |
4473 | CPGRX | 0 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 17.69 | 0 |
4474 | CPH | 1500 | 2 7/8 | 2 15/16 | 3 1/4 | 0 | |||
4475 | CPHTQ | 1000 | 0.2500 | 0 | |||||
4476 | CPI | 500 | 8 1/2 | 8 1/4 | 9 | 0 | |||
4477 | CPIA | 2000 | 1 3/16 | 1 1/32 | 1 3/16 | 1 1/32 | 1 1/16 | 1 3/16 | 31400 |
4478 | CPIAX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 10.01 | 0 |
4479 | CPICX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 |
4480 | CPIFX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 |
4481 | CPJ | 400 | 21 1/8 | 22 1/4 | 22 3/4 | 0 | |||
4482 | CPK | 200 | 14 5/8 | 14 5/8 | 15 | 0 | |||
4483 | CPKF | 200 | 10.0000 | 0 | |||||
4484 | CPL | 100 | 33 7/8 | 34 | 34 | 33 7/8 | 33 3/4 | 34 1/8 | 1700 |
4485 | CPLNY | 100 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 8 1/2 | 100 |
4486 | CPLX | 5000 | 8 | 7 7/8 | 8 | 7 1/2 | 7 1/2 | 8 | 24300 |
4487 | CPLXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.53 | 5.67 | 1617 |
4488 | CPLY | 200 | 14 1/4 | 14 | 14 1/2 | 13 1/2 | 13 1/4 | 14 1/4 | 54800 |
4489 | CPLp | 200 | 69 3/4 | 0 | |||||
4490 | CPMA | 0 | 0 | ||||||
4491 | CPMN | 0 | 0 | ||||||
4492 | CPMNY | 200 | 4 5/16 | 4 3/8 | 4 3/8 | 4 | 4 | 4 5/16 | 62800 |
4493 | CPMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.69 | 5.84 | 5239 |
4494 | CPMpA | 2000 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 2400 | ||
4495 | CPNI | 7000 | 1.1875 | 1.1875 | 1.5000 | 0 | |||
4496 | CPNW | 0 | 0 | ||||||
4497 | CPNXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.71 | 3.78 | 4060 |
4498 | CPOB | 400 | 17.0000 | 0 | |||||
4499 | CPP | 1000 | 13/16 | 13/16 | 13/16 | 13/16 | 1000 | ||
4500 | CPPKY | 0 | 0 | ||||||
4501 | CPQ | 8600 | 49 5/8 | 48 5/8 | 49 | 0 | |||
4502 | CPRB | 0 | 0 | ||||||
4503 | CPRCQ | 0 | 0 | ||||||
4504 | CPRD | 100 | 11 1/4 | 11 1/64 | 11 1/4 | 11 | 11 1/8 | 11 1/4 | 72100 |
4505 | CPRO | 200 | 15 1/2 | 14 5/8 | 15 1/2 | 14 1/4 | 15 | 15 1/2 | 196900 |
4506 | CPRT | 100 | 25 | 25 1/8 | 25 1/8 | 24 1/2 | 24 1/2 | 25 | 24500 |
4507 | CPRXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 3.80 | 3.87 | 246 |
4508 | CPSFX | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 9.31 | 0 |
4509 | CPSS | 800 | 17 1/4 | 17 1/8 | 18 | 0 | |||
4510 | CPSX | 1000 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.4375 | 9300 |
4511 | CPT | 700 | 22 3/4 | 23 5/8 | 24 1/8 | 0 | |||
4512 | CPTH | 800 | 3.5000 | 3.5000 | 4.1250 | 0 | |||
4513 | CPTL | 2000 | 14 | 14 3/4 | 14 3/4 | 14 | 14 | 14 3/4 | 30900 |
4514 | CPTNX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 |
4515 | CPTS | 2000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2000 | ||
4516 | CPTV | 2000 | 11/16 | 11/16 | 47/64 | 11/16 | 11/16 | 29/32 | 37900 |
4517 | CPTXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.12 | 4.21 | 424 |
4518 | CPU | 200 | 32 | 32 1/4 | 32 3/4 | 32 | 31 5/8 | 32 | 8300 |
4519 | CPUBO | 100 | 60.6250 | 0 | |||||
4520 | CPVD | 100000 | 0.0001 | 0 | |||||
4521 | CPWLM | 100 | 100.5000 | 100.5000 | 100.5000 | 100.5000 | 100 | ||
4522 | CPWLN | 300 | 99.8750 | 0 | |||||
4523 | CPWLP | 100 | 77.3750 | 77.3750 | 77.3750 | 77.3750 | 100 | ||
4524 | CPWPN | 200 | 58.0000 | 0 | |||||
4525 | CPWR | 1400 | 18 3/4 | 19 | 19 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 113100 |
4526 | CPX | 1000 | 1 3/8 | 1 1/2 | 1 1/2 | 1 3/8 | 1 1/4 | 1 5/8 | 1300 |
4527 | CPY | 400 | 20 3/4 | 15 3/4 | 16 1/4 | 0 | |||
4528 | CQ | 200 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 18 5/8 | 19 1/2 | 1600 |
4529 | CQB | 8000 | 13 1/2 | 13 1/2 | 14 | 0 | |||
4530 | CQBpA | 200 | 49 7/8 | 0 | |||||
4531 | CQGXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.20 | 5.33 | 19153 |
4532 | CQMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.01 | 5.14 | 37357 |
4533 | CQpA | 200 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/2 | 11800 | ||
4534 | CR | 100 | 37 | 36 7/8 | 37 3/8 | 0 | |||
4535 | CRA | 500 | 12 7/8 | 0 | |||||
4536 | CRAA | 1000 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 1/2 | 22 1/4 | 1000 |
4537 | CRAD | 0 | 0 | ||||||
4538 | CRADY | 0 | 0 | ||||||
4539 | CRAN | 300 | 8 | 8 | 8 | 7 11/16 | 7 5/8 | 8 | 8100 |
4540 | CRASF | 0 | 0 | ||||||
4541 | CRAU | 100 | 4.5000 | 1.5000 | 4.5000 | 0 | |||
4542 | CRAVF | 0 | 0 | ||||||
4543 | CRB | 200 | 11 3/4 | 0 | |||||
4544 | CRBDX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 |
4545 | CRBXX | 0 | 0.53 | 4.08 | 4.23 | 363 | |||
4546 | CRC | 0 | 23 1/4 | 24 | 0 | ||||
4547 | CRCAY | 0 | 0 | ||||||
4548 | CRCI | 1000 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 1000 | ||
4549 | CRCL | 100 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 27 | 28 3/4 | 100 |
4550 | CRCOA | 2000 | 0.0156 | 0 | |||||
4551 | CRCP | 49900 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0125 | 235000 |
4552 | CRCS | 25000 | 1.5000 | 1.3750 | 1.5625 | 0 | |||
4553 | CRCU | 0 | 0 | ||||||
4554 | CRCUF | 0 | 0 | ||||||
4555 | CRCXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.18 | 5.32 | 5831 |
4556 | CRD/A | 500 | 15 7/8 | 15 3/4 | 16 1/4 | 0 | |||
4557 | CRD/B | 200 | 15 5/8 | 15 7/8 | 16 1/2 | 0 | |||
4558 | CRDN | 200 | 5 1/2 | 5 3/8 | 5 5/8 | 4 15/16 | 5 1/4 | 5 1/2 | 185100 |
4559 | CRDY | 1500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.0312 | 1500 |
4560 | CRDYW | 100 | 0.0100 | 0 | |||||
4561 | CRDYZ | 100 | 0.0100 | 0 | |||||
4562 | CRE | 200 | 23 5/8 | 24 | 24 1/2 | 0 | |||
4563 | CREA | 0 | 0 | ||||||
4564 | CREAF | 200 | 9 3/8 | 9 1/4 | 9 5/8 | 9 1/8 | 9 1/8 | 9 3/8 | 192600 |
4565 | CREB | 2000 | 3/8 | 11/32 | 1/2 | 11/32 | 3/8 | 9/16 | 132800 |
4566 | CRED | 1500 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 5/8 | 2500 |
4567 | CREE | 100 | 15 3/4 | 16 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/4 | 128800 |
4568 | CREEX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 |
4569 | CREGX | 0 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0 |
4570 | CREN | 100 | 9 3/8 | 9 1/2 | 9 1/2 | 9 3/8 | 9 3/8 | 10 | 3200 |
4571 | CRF | 300 | 13 3/8 | 13 | 13 3/8 | 0 | |||
4572 | CRFT | 200 | 6 3/4 | 6 1/2 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 7600 |
4573 | CRFXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.25 | 5.38 | 2435 |
4574 | CRG | 100 | 10 1/4 | 9 5/8 | 10 | 0 | |||
4575 | CRGC | 0 | 0 | ||||||
4576 | CRGCF | 0 | 0 | ||||||
4577 | CRGDX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0 |
4578 | CRGEX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0 |
4579 | CRGRX | 0 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0 |
4580 | CRGXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.49 | 5.64 | 5260 |
4581 | CRGp | 3000 | 8 5/8 | 0 | |||||
4582 | CRH | 800 | 4 1/2 | 4 1/8 | 4 5/8 | 0 | |||
4583 | CRHC | 0 | 0 | ||||||
4584 | CRHCY | 100 | 38 | 37 | 38 | 0 | |||
4585 | CRI | 100 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 600 | ||
4586 | CRII | 400 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 3.1250 | 400 |
4587 | CRIS | 500 | 4.8125 | 4.7500 | 5.2500 | 0 | |||
4588 | CRIX | 700 | 0.6875 | 0.6875 | 0.8750 | 0 | |||
4589 | CRIXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.18 | 5.31 | 392 |
4590 | CRJw | 0 | 0 | ||||||
4591 | CRK | 400 | 26 1/4 | 24 1/2 | 25 1/8 | 0 | |||
4592 | CRL | 200 | 13 1/8 | 0 | |||||
4593 | CRLBF | 200 | 11 1/4 | 11 1/4 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 1800 |
4594 | CRLC | 200 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 5/8 | 400 |
4595 | CRLG | 2500 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/8 | 5700 |
4596 | CRLGW | 1200 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 5/32 | 1200 |
4597 | CRLI | 100 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 7/8 | 200 |
4598 | CRLN | 600 | 9 5/16 | 0 | |||||
4599 | CRLNG | 65 | 110 1/2 | 111 1/2 | 115 1/2 | 0 | |||
4600 | CRLTS | 400 | 8.6250 | 8.6250 | 8.8750 | 0 | |||
4601 | CRM | 500 | 3 3/4 | 3 1/8 | 3 3/4 | 0 | |||
4602 | CRMDQ | 1000 | 0.0001 | 0 | |||||
4603 | CRML | 0 | 0 | ||||||
4604 | CRMLF | 4000 | 6 7/8 | 6 1/2 | 6 7/8 | 6 1/2 | 6 1/2 | 6 7/8 | 8600 |
4605 | CRMQE | 0 | 0 | ||||||
4606 | CRMT | 0 | 0 | ||||||
4607 | CRMXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.01 | 5.14 | 4872 |
4608 | CRNR | 2500 | 14 1/4 | 14 1/2 | 14 1/2 | 14 1/4 | 14 1/4 | 14 1/2 | 119500 |
4609 | CRNS | 0 | 0 | ||||||
4610 | CRNSF | 500 | 10 | 10 | 10 1/4 | 10 | 10 | 10 3/8 | 11600 |
4611 | CRO | 300 | 18 7/8 | 18 1/8 | 18 1/2 | 0 | |||
4612 | CROE | 5000 | 0.6562 | 0.6562 | 0.6562 | 0.6562 | 0.5625 | 0.6562 | 5000 |
4613 | CROKO | 0 | 0 | ||||||
4614 | CROS | 1000 | 18 7/8 | 18 3/4 | 19 | 18 | 18 1/2 | 19 | 11300 |
4615 | CROWF | 0 | 0 | ||||||
4616 | CRP | 400 | 19 3/4 | 20 | 20 1/2 | 0 | |||
4617 | CRPB | 300 | 15 3/4 | 17 1/2 | 18 1/8 | 15 3/4 | 15 3/4 | 16 | 92600 |
4618 | CRPw | 0 | 0 | ||||||
4619 | CRR | 500 | 69 1/4 | 69 | 69 1/4 | 69 | 69 1/4 | 69 5/8 | 12500 |
4620 | CRRB | 200 | 24 1/4 | 24 1/2 | 26 | 0 | |||
4621 | CRRC | 100 | 23 | 23 | 23 3/8 | 23 | 23 | 25 1/2 | 2700 |
4622 | CRRE | 700 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0050 | 2300 |
4623 | CRRS | 300 | 5 1/8 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 3700 |
4624 | CRRXY | 0 | 0 | ||||||
4625 | CRS | 100 | 39 7/8 | 39 7/8 | 39 7/8 | 39 7/8 | 39 3/4 | 40 1/2 | 100 |
4626 | CRSBX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
4627 | CRSC | 0 | 0 | ||||||
4628 | CRSCF | 0 | 0 | ||||||
4629 | CRSE | 50000 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1200 | 50700 |
4630 | CRSEX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0 |
4631 | CRSI | 2000 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 | 18 | 2000 |
4632 | CRSP | 0 | 0 | ||||||
4633 | CRSXX | 0 | 0.53 | 4.61 | 4.79 | 1436 | |||
4634 | CRT | 500 | 9 7/8 | 10 | 10 1/2 | 0 | |||
4635 | CRTCF | 0 | 0 | ||||||
4636 | CRTI | 0 | 0 | ||||||
4637 | CRTL | 0 | 0 | ||||||
4638 | CRTLA | 0 | 0 | ||||||
4639 | CRTM | 200 | 3/8 | 3/8 | 7/16 | 3/8 | 3/8 | 7/16 | 26200 |
4640 | CRTN | 6000 | 5/8 | 7/8 | 7/8 | 5/8 | 5/8 | 7/8 | 26600 |
4641 | CRTQ | 100 | 2 11/16 | 2 3/4 | 2 13/16 | 2 11/16 | 2 11/16 | 2 13/16 | 95800 |
4642 | CRTT | 500 | 0.9550 | 0.9150 | 0.9550 | 0.8750 | 0.8750 | 1.2500 | 3000 |
4643 | CRTV | 3000 | 1 3/8 | 1 1/2 | 1 1/2 | 1 1/4 | 1 1/4 | 1 3/8 | 69300 |
4644 | CRTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.07 | 5.19 | 5344 |
4645 | CRUS | 1300 | 26 7/8 | 27 3/4 | 27 7/8 | 25 1/2 | 26 7/8 | 27 | 2198300 |
4646 | CRUTX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 |
4647 | CRV | 1600 | 6 1/16 | 0 | |||||
4648 | CRVA | 600 | 0.3300 | 0.3600 | 0.3800 | 0.3300 | 0.3300 | 0.3750 | 162900 |
4649 | CRVAX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0 |
4650 | CRVL | 1000 | 34 5/8 | 33 1/2 | 36 1/2 | 33 1/2 | 34 | 35 1/2 | 30600 |
4651 | CRVSQ | 500 | 0.0100 | 0 | |||||
4652 | CRVTX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 |
4653 | CRW | 2800 | 11 7/8 | 0 | |||||
4654 | CRWF | 500 | 5 3/4 | 5 1/4 | 6 | 0 | |||
4655 | CRWN | 1500 | 11 7/8 | 11 | 12 1/2 | 11 | 11 | 12 1/2 | 21700 |
4656 | CRX | 0 | 0 | ||||||
4657 | CRXN | 2000 | 0.0200 | 0 | |||||
4658 | CRXXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.66 | 3.73 | 626 |
4659 | CRYL | 1000 | 14 3/4 | 15 1/2 | 15 1/2 | 14 1/2 | 14 1/2 | 15 1/2 | 5400 |
4660 | CRYM | 0 | 0 | ||||||
4661 | CRYOA | 1000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.2000 | 3000 |
4662 | CRYS | 8000 | 3.9375 | 3.9370 | 3.9375 | 3.8750 | 3.7500 | 4.0000 | 15300 |
4663 | CRYSW | 1000 | 0.8125 | 0.8125 | 0.9375 | 0 | |||
4664 | CRZB | 0 | 0 | ||||||
4665 | CRZBY | 0 | 0 | ||||||
4666 | CS | 300 | 79 7/8 | 79 7/8 | 79 7/8 | 79 7/8 | 75 7/8 | 79 | 300 |
4667 | CSA | 300 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 33 3/8 | 33 3/4 | 600 |
4668 | CSA.A | 0 | 0 | ||||||
4669 | CSAG | 25000 | 0.0937 | 0.1250 | 0.1250 | 0.0625 | 50000 | ||
4670 | CSAI | 100 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
4671 | CSAR | 100 | 20 1/4 | 20 3/8 | 20 1/2 | 20 1/4 | 20 1/4 | 20 1/2 | 60700 |
4672 | CSAT | 8000 | 6.2500 | 5.5000 | 6.7500 | 0 | |||
4673 | CSAXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.02 | 5.15 | 3986 |
4674 | CSBBX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0 |
4675 | CSBC | 300 | 9 | 8 7/8 | 9 1/8 | 0 | |||
4676 | CSBF | 1100 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/8 | 9 5/8 | 1100 |
4677 | CSBI | 300 | 15 3/4 | 15 1/2 | 16 1/2 | 0 | |||
4678 | CSBK | 200 | 23 3/4 | 23 | 23 3/4 | 0 | |||
4679 | CSBR | 5000 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0750 | 14500 |
4680 | CSC | 100 | 69 7/8 | 70 1/8 | 70 1/2 | 0 | |||
4681 | CSCA | 2000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.3125 | 7000 |
4682 | CSCC | 1000 | 81 3/16 | 83 1/4 | 84 | 80 1/2 | 81 | 81 3/4 | 434800 |
4683 | CSCI | 1500 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 7/8 | 8700 |
4684 | CSCMY | 0 | 0 | ||||||
4685 | CSCO | 4800 | 76 3/4 | 77 3/8 | 78 1/4 | 76 3/8 | 76 3/4 | 76 7/8 | 3669100 |
4686 | CSCXX | 0 | 0.53 | 4.07 | 4.23 | 55 | |||
4687 | CSDS | 500 | 25 | 25 1/4 | 25 1/4 | 24 1/2 | 24 3/4 | 25 1/4 | 71600 |
4688 | CSDpA | 300 | 26 1/2 | 26 1/4 | 26 1/2 | 26 1/4 | 2600 | ||
4689 | CSE | 100 | 44 5/8 | 45 1/4 | 45 3/4 | 0 | |||
4690 | CSEAX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.93 | 0 |
4691 | CSEP | 2000 | 3 1/4 | 3 1/8 | 3 1/4 | 3 1/8 | 3 | 3 1/4 | 8200 |
4692 | CSEQX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 |
4693 | CSF | 0 | 86.52 | 0.86 | 86.52 | 0.86 | 0 | ||
4694 | CSFC | 100 | 40 | 39 5/8 | 40 | 39 5/8 | 39 5/8 | 40 | 2000 |
4695 | CSGFX | 0 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 18.15 | 0 |
4696 | CSGI | 600 | 5 | 5 | 5 5/8 | 0 | |||
4697 | CSGMX | 0 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0 |
4698 | CSGTX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.60 | 0 |
4699 | CSGWX | 0 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 19.80 | 0 |
4700 | CSH | 5000 | 17 3/8 | 0 | |||||
4701 | CSH.A | 0 | 0 | ||||||
4702 | CSH.B | 0 | 0 | ||||||
4703 | CSHC | 2000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.5000 | 4000 |
4704 | CSHKY | 0 | 0 | ||||||
4705 | CSI | 200 | 13 1/8 | 0 | |||||
4706 | CSIBX | 0 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 17.36 | 0 |
4707 | CSICX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 |
4708 | CSIEX | 0 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 20.63 | 0 |
4709 | CSIFX | 0 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 31.72 | 0 |
4710 | CSII | 3000 | 14 3/4 | 14 3/4 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/4 | 41000 |
4711 | CSIM | 2000 | 12 1/4 | 11 3/4 | 12 3/8 | 11 3/4 | 12 | 12 3/8 | 22000 |
4712 | CSIN | 400 | 14 3/4 | 14 3/4 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/2 | 700 |
4713 | CSIS | 2500 | 5 | 4 1/2 | 5 | 4 1/2 | 4 1/2 | 5 | 31300 |
4714 | CSISW | 1000 | 13/16 | 15/16 | 15/16 | 13/16 | 3/4 | 7/8 | 51500 |
4715 | CSIXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.89 | 5.01 | 1584 |
4716 | CSJ | 15000 | 25 5/8 | 25 45/64 | 25 7/8 | 25 5/8 | 455300 | ||
4717 | CSK | 600 | 29 | 28 3/8 | 29 | 0 | |||
4718 | CSKC | 800 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | 20.0000 | 25.5000 | 800 |
4719 | CSKK | 0 | 0 | ||||||
4720 | CSKKY | 200 | 31 | 30 1/4 | 33 | 0 | |||
4721 | CSKL | 1500 | 28.0000 | 0 | |||||
4722 | CSL | 500 | 41 7/8 | 39 7/8 | 40 5/8 | 0 | |||
4723 | CSLI | 1000 | 9 1/4 | 9 | 9 1/4 | 9 | 9 | 9 5/8 | 3200 |
4724 | CSLM | 0 | 0 | ||||||
4725 | CSLMF | 500 | 2 | 1 7/8 | 2 | 1 7/8 | 1 7/8 | 2 | 700 |
4726 | CSLR | 400 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 13/16 | 3 3/16 | 400 |
4727 | CSLV | 300 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 1.1250 | 400 |
4728 | CSLX | 200 | 1 5/16 | 1 11/32 | 1 1/2 | 1 5/16 | 1 5/16 | 1 9/16 | 7500 |
4729 | CSM | 200 | 13 7/8 | 15 3/8 | 15 7/8 | 0 | |||
4730 | CSMA | 200 | 0.0001 | 0.1250 | 1.7500 | 0 | |||
4731 | CSMBX | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 14.74 | 0 |
4732 | CSMIX | 0 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 25.25 | 0 |
4733 | CSMO | 700 | 5/8 | 9/16 | 3/4 | 0 | |||
4734 | CSMS | 100 | 2.1250 | 2.1250 | 3.1250 | 0 | |||
4735 | CSMT | 1200 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3750 | 1700 |
4736 | CSMTC | 0 | 0 | ||||||
4737 | CSMXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.71 | 4.83 | 613 |
4738 | CSN | 100 | 34 3/8 | 33 5/8 | 34 3/8 | 33 5/8 | 33 7/8 | 34 1/4 | 1000 |
4739 | CSNN | 0 | 0 | ||||||
4740 | CSNNY | 0 | 0 | ||||||
4741 | CSNO | 2000 | 6 | 6 1/8 | 6 1/4 | 6 | 6 | 6 1/8 | 112900 |
4742 | CSNR | 500 | 2 13/16 | 2 3/4 | 2 7/8 | 2 1/2 | 2 1/2 | 2 7/8 | 56400 |
4743 | CSNRW | 2000 | 3/8 | 5/16 | 3/8 | 5/16 | 5/16 | 17/32 | 2900 |
4744 | CSO | 0 | 290.04 | 0 | |||||
4745 | CSOPF | 0 | 0 | ||||||
4746 | CSOY | 0 | 0 | ||||||
4747 | CSP | 1100 | 10 3/4 | 10 7/8 | 10 7/8 | 10 3/4 | 3500 | ||
4748 | CSPC | 500 | 2.6250 | 1.8750 | 3.3750 | 0 | |||
4749 | CSPI | 1000 | 9 1/8 | 9 1/8 | 9 1/2 | 0 | |||
4750 | CSPLF | 200 | 6 3/8 | 6 1/2 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 21600 |
4751 | CSPN | 3000 | 0.0135 | 0.0135 | 0.0135 | 0.0130 | 0.0135 | 0.0400 | 20500 |
4752 | CSR | 200 | 27 5/8 | 27 3/4 | 28 1/8 | 0 | |||
4753 | CSRE | 2000 | 24 | 24 | 24 | 23 | 23 | 24 | 13700 |
4754 | CSRH | 1000 | 0.0010 | 0 | |||||
4755 | CSRLF | 0 | 0 | ||||||
4756 | CSRLY | 0 | 0 | ||||||
4757 | CSRSX | 0 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0 |
4758 | CSS | 200 | 22 1/4 | 21 3/8 | 21 7/8 | 0 | |||
4759 | CSSBX | 0 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0 |
4760 | CST | 100 | 24 1/4 | 22 7/8 | 23 5/8 | 0 | |||
4761 | CST.A | 0 | 0 | ||||||
4762 | CSTA | 100 | 0.4800 | 0.4800 | 0.5600 | 0 | |||
4763 | CSTB | 300 | 13 | 13 1/2 | 13 1/2 | 13 | 13 | 13 1/2 | 600 |
4764 | CSTC | 0 | 0 | ||||||
4765 | CSTF | 500 | 34 1/4 | 32 | 34 1/4 | 31 3/4 | 33 3/4 | 34 1/4 | 112700 |
4766 | CSTGX | 0 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 23.67 | 0 |
4767 | CSTI | 0 | 0 | ||||||
4768 | CSTIF | 0 | 0 | ||||||
4769 | CSTL | 5000 | 7 1/8 | 7 | 7 1/2 | 7 | 7 | 7 1/2 | 112900 |
4770 | CSTM | 300 | 23 3/8 | 23 5/8 | 23 5/8 | 23 1/4 | 23 1/4 | 23 5/8 | 25300 |
4771 | CSTN | 2000 | 8 11/16 | 8 11/16 | 8 3/4 | 0 | |||
4772 | CSTW | 40 | 567.0000 | 0 | |||||
4773 | CSTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.77 | 3.85 | 510 |
4774 | CSUZY | 0 | 0 | ||||||
4775 | CSVC | 0 | 0 | ||||||
4776 | CSVG | 700 | 52.0000 | 0 | |||||
4777 | CSW | 200 | 6 1/2 | 6 1/4 | 6 3/4 | 0 | |||
4778 | CSWC | 1500 | 50 3/4 | 50 | 50 3/4 | 50 | 50 | 51 1/2 | 4400 |
4779 | CSX | 200 | 42 5/8 | 43 7/8 | 44 3/8 | 0 | |||
4780 | CSXw | 0 | 42 3/4 | 45 1/4 | 0 | ||||
4781 | CSY | 0 | 86.52 | 0.86 | 86.52 | 0.86 | 0 | ||
4782 | CSYI | 1000 | 6 3/16 | 6 1/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 29100 |
4783 | CSZ | 0 | 86.52 | 0.86 | 86.52 | 0.86 | 0 | ||
4784 | CT | 2000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 2000 | ||
4785 | CTA | 100 | 14 1/8 | 13 1/8 | 14 | 0 | |||
4786 | CTAL | 3500 | 4 | 3 7/8 | 4 | 3 7/8 | 3 7/8 | 4 1/4 | 6500 |
4787 | CTAS | 100 | 44 1/2 | 44 | 44 1/2 | 43 1/4 | 44 | 44 1/2 | 64400 |
4788 | CTAXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 5.22 | 5.36 | 29174 |
4789 | CTB | 200 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/8 | 24 5/8 | 500 |
4790 | CTBK | 1000 | 14 | 14 | 14 | 14 | 14 | 14 3/4 | 1000 |
4791 | CTBP | 0 | 12.7500 | 14.2500 | 0 | ||||
4792 | CTBX | 0 | 0 | ||||||
4793 | CTC | 300 | 80 5/8 | 82 3/8 | 83 1/4 | 0 | |||
4794 | CTCQ | 2000 | 9 7/8 | 10 1/8 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/8 | 20600 |
4795 | CTCW | 800 | 43.5000 | 0 | |||||
4796 | CTCXX | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 4.61 | 4.72 | 3035 |
4797 | CTDI | 1800 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 3.0000 | 1800 |
4798 | CTDL | 0 | 0 | ||||||
4799 | CTDLL | 100 | 30.2500 | 0 | |||||
4800 | CTDLN | 100 | 20.2500 | 0 | |||||
4801 | CTDN | 700 | 34.0000 | 0 | |||||
4802 | CTDVB | 6000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.0400 | 0.1000 | 6000 |
4803 | CTE | 800 | 4 3/4 | 4 1/2 | 4 7/8 | 0 | |||
4804 | CTEA | 100 | 18 3/4 | 18 1/2 | 18 3/4 | 18 1/2 | 18 1/2 | 19 1/4 | 5900 |
4805 | CTEBX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0 |
4806 | CTEC | 4000 | 3 3/8 | 3 5/8 | 3 3/4 | 3 3/8 | 3 3/8 | 3 3/4 | 37600 |
4807 | CTED | 0 | 0 | ||||||
4808 | CTEL | 0 | 0 | ||||||
4809 | CTELQ | 500 | 1.8700 | 1.5625 | 1.8700 | 1.5625 | 1.6250 | 1.8750 | 2500 |
4810 | CTESX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 14.02 | 0 |
4811 | CTEX | 1000 | 30 7/8 | 30 1/2 | 31 | 30 1/2 | 30 3/4 | 31 | 26700 |
4812 | CTEXB | 1000 | 31 | 30 7/8 | 31 | 30 3/4 | 30 3/4 | 31 1/4 | 7100 |
4813 | CTEXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.54 | 3.60 | 2829 |
4814 | CTF | 100 | 16 7/8 | 0 | |||||
4815 | CTFC | 5000 | 10 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 10 1/4 | 6000 |
4816 | CTFG | 500 | 29 7/8 | 30 | 30 1/2 | 29 3/4 | 29 3/4 | 30 | 88600 |
4817 | CTFLX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.94 | 0 |
4818 | CTFMX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
4819 | CTFXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 3.71 | 3.78 | 227 |
4820 | CTG | 200 | 25 | 24 7/8 | 25 | 24 7/8 | 16 7/8 | 17 5/8 | 700 |
4821 | CTGXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.77 | 4.88 | 4617 |
4822 | CTH | 300 | 2 3/8 | 2 3/8 | 2 7/16 | 2 3/8 | 1800 | ||
4823 | CTHL | 500 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 1.1250 | 1.2187 | 500 |
4824 | CTI | 500 | 7 | 7 | 7 | 7 | 1500 | ||
4825 | CTIG | 5000 | 0.4062 | 0.3750 | 0.4843 | 0 | |||
4826 | CTII | 1000 | 16 1/2 | 16 | 16 7/8 | 15 1/2 | 16 1/2 | 16 7/8 | 158000 |
4827 | CTIXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 3.10 | 3.14 | 1029 |
4828 | CTK | 500 | 8 1/8 | 0 | |||||
4829 | CTKS | 70300 | 0.0001 | 0 | |||||
4830 | CTKSZ | 0 | 0 | ||||||
4831 | CTKT | 100 | 0.7500 | 0.7500 | 1.5000 | 0 | |||
4832 | CTL | 200 | 30 1/2 | 30 5/8 | 30 5/8 | 30 1/2 | 30 1/4 | 30 5/8 | 1900 |
4833 | CTLBX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 12.00 | 0 |
4834 | CTLCX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 12.27 | 0 |
4835 | CTLI | 500 | 13 1/2 | 14 | 14 | 13 1/2 | 13 1/2 | 14 | 5700 |
4836 | CTLN | 100 | 53.0000 | 51.0000 | 53.5000 | 0 | |||
4837 | CTLO | 500 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 3/4 | 500 |
4838 | CTLR | 0 | 0 | ||||||
4839 | CTMC | 1000 | 1 5/8 | 1 17/32 | 1 5/8 | 1 1/2 | 1 1/2 | 1 5/8 | 80000 |
4840 | CTME | 1000 | 23/32 | 5/8 | 23/32 | 0 | |||
4841 | CTMEQ | 100 | 11/16 | 11/16 | 13/16 | 5/8 | 5/8 | 3/4 | 271100 |
4842 | CTMI | 3000 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/8 | 5 5/8 | 3000 |
4843 | CTMXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.67 | 4.78 | 17447 |
4844 | CTN/WS | 1000 | 15 3/4 | 21 3/8 | 22 5/8 | 0 | |||
4845 | CTND | 2000 | 6 | 6 | 6 | 5 3/4 | 5 7/8 | 6 1/8 | 28700 |
4846 | CTO | 500 | 15 5/8 | 0 | |||||
4847 | CTOHX | 0 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 7.84 | 0 |
4848 | CTON | 400 | 1.5000 | 1.5000 | 4.0000 | 0 | |||
4849 | CTP | 400 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 14 1/4 | 400 |
4850 | CTPI | 3000 | 0.0400 | 0.0400 | 0.0500 | 1000 | |||
4851 | CTPPL | 200 | 48.1250 | 0 | |||||
4852 | CTPTF | 0 | 0 | ||||||
4853 | CTPXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.81 | 4.93 | 13260 |
4854 | CTPp | 100 | 40 1/2 | 0 | |||||
4855 | CTPpA | 100 | 96 3/8 | 0 | |||||
4856 | CTRA | 500 | 9 1/2 | 9 1/2 | 9 1/2 | 8 31/32 | 8 3/4 | 9 1/2 | 32200 |
4857 | CTRI | 0 | 0 | ||||||
4858 | CTRIS | 300 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 7/8 | 400 |
4859 | CTRL | 500 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 7/8 | 500 |
4860 | CTRN | 500 | 16 3/4 | 17 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/2 | 28100 |
4861 | CTRS | 1000 | 0.0093 | 0 | |||||
4862 | CTRX | 1000 | 2 5/8 | 2 5/8 | 2 3/4 | 2 3/8 | 2 1/2 | 2 11/16 | 95700 |
4863 | CTRY | 1100 | 6.0000 | 6.0000 | 6.5000 | 0 | |||
4864 | CTS | 500 | 36 7/8 | 37 | 37 1/2 | 0 | |||
4865 | CTSC | 200 | 22 | 21 1/2 | 22 | 21 1/4 | 21 1/4 | 22 | 112300 |
4866 | CTSX | 0 | 0 | ||||||
4867 | CTSXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.09 | 5.22 | 4144 |
4868 | CTT | 1000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 11/16 | 1800 | ||
4869 | CTTAY | 0 | 0 | ||||||
4870 | CTTDY | 0 | 0 | ||||||
4871 | CTTLX | 0 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 17.92 | 0 |
4872 | CTTXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.72 | 4.83 | 8204 |
4873 | CTU | 1000 | 15 1/2 | 15 1/2 | 15 5/8 | 15 1/2 | 1800 | ||
4874 | CTWS | 800 | 27 1/2 | 28 | 28 | 27 1/2 | 27 1/2 | 28 | 1200 |
4875 | CTWXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.86 | 4.97 | 3822 |
4876 | CTX | 6800 | 34 5/8 | 34 5/8 | 35 1/8 | 0 | |||
4877 | CTXC | 0 | 0 | ||||||
4878 | CTXR | 0 | 0 | ||||||
4879 | CTXS | 100 | 30 3/4 | 26 3/4 | 30 3/4 | 26 3/4 | 30 | 30 3/4 | 109500 |
4880 | CTYA | 100 | 8 3/8 | 8 3/8 | 8 9/16 | 8 3/8 | 8 3/8 | 8 3/4 | 6200 |
4881 | CTYFN | 4700 | 0.0100 | 0 | |||||
4882 | CTYS | 500 | 19.0000 | 19.0000 | 22.0000 | 0 | |||
4883 | CTZ | 100 | 12 3/8 | 11 5/8 | 12 1/4 | 0 | |||
4884 | CTZN | 1000 | 32 3/4 | 33 1/2 | 33 1/2 | 32 3/4 | 32 3/4 | 33 1/2 | 10300 |
4885 | CTZP | 0 | 0 | ||||||
4886 | CU | 200 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/4 | 33 3/8 | 33 3/4 | 200 |
4887 | CUARX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
4888 | CUB | 500 | 23 | 27 7/8 | 28 3/4 | 0 | |||
4889 | CUBA | 1800 | 6 | 5 5/8 | 6 1/8 | 5 5/8 | 5 5/8 | 6 1/2 | 5700 |
4890 | CUBE | 500 | 60 3/8 | 63 1/2 | 63 1/2 | 58 3/4 | 59 1/2 | 60 1/4 | 403300 |
4891 | CUBN | 200 | 9 5/8 | 9 3/4 | 9 3/4 | 9 5/8 | 9 5/8 | 10 1/4 | 2200 |
4892 | CUC | 200 | 49 1/4 | 0 | |||||
4893 | CUCAX | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0 |
4894 | CUCM | 10000 | 0.2500 | 0.2500 | 1.0000 | 0 | |||
4895 | CUCN | 1500 | 0.0010 | 0 | |||||
4896 | CUCO | 100 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/2 | 200 |
4897 | CUEGX | 0 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0 |
4898 | CUFIX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 |
4899 | CUGGX | 0 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0 |
4900 | CUGXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 4.78 | 4.89 | 12724 |
4901 | CUIEX | 0 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0 |
4902 | CUIGX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 |
4903 | CUL | 0 | 23 5/8 | 24 1/4 | 0 | ||||
4904 | CULP | 200 | 11 | 10 1/4 | 11 1/2 | 10 1/4 | 11 | 11 3/8 | 57800 |
4905 | CULT | 0 | 0 | ||||||
4906 | CUM | 700 | 38 | 37 | 38 | 37 | 37 7/8 | 38 1/4 | 1600 |
4907 | CUMB | 1000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.6250 | 1000 |
4908 | CUMC | 1500 | 5.0000 | 0.2500 | 5.0000 | 0 | |||
4909 | CUNB | 6000 | 13 1/4 | 13 1/4 | 14 | 0 | |||
4910 | CUO | 200 | 12 1/8 | 0 | |||||
4911 | CUPU | 5000 | 0.0300 | 0.0300 | 0.1200 | 0 | |||
4912 | CUR | 500 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 500 | ||
4913 | CURE | 300 | 14 1/8 | 14 1/8 | 14 1/8 | 13 7/8 | 13 7/8 | 14 1/8 | 39500 |
4914 | CUS | 200 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 800 | ||
4915 | CUSA | 500 | 3 7/8 | 3 5/8 | 3 7/8 | 3 5/8 | 3 1/2 | 3 7/8 | 29000 |
4916 | CUSAW | 1000 | 1 | 1 | 1 1/4 | 0 | |||
4917 | CUSBX | 0 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0 |
4918 | CUSGX | 0 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 7.04 | 0 |
4919 | CUSIF | 1000 | 3/4 | 23/32 | 13/16 | 23/32 | 3/4 | 25/32 | 72700 |
4920 | CUSTX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 |
4921 | CUSWF | 500 | 1/2 | 3/8 | 17/32 | 0 | |||
4922 | CUSXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.02 | 5.14 | 3872 |
4923 | CUTBX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0 |
4924 | CUTC | 1100 | 3/4 | 3/4 | 7/8 | 0 | |||
4925 | CUTLX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 15.70 | 0 |
4926 | CUTS | 200 | 7 7/8 | 7 7/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 10000 |
4927 | CUWR | 300 | 0.5000 | 0.5000 | 0.7500 | 0 | |||
4928 | CUYA | 10300 | 4.3750 | 0 | |||||
4929 | CUZ | 100 | 18 5/8 | 20 1/8 | 20 7/8 | 0 | |||
4930 | CUw | 0 | 0 | ||||||
4931 | CV | 300 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 14 | 14 3/8 | 300 |
4932 | CVAIF | 0 | 0 | ||||||
4933 | CVAL | 2400 | 19 1/4 | 18 1/4 | 20 | 0 | |||
4934 | CVAN | 2000 | 14 | 14 | 14 1/4 | 13 1/4 | 13 1/2 | 14 | 123100 |
4935 | CVAS | 1000 | 5 7/8 | 6 5/8 | 6 5/8 | 5 1/2 | 5 3/4 | 5 7/8 | 448200 |
4936 | CVB | 500 | 15 | 0 | |||||
4937 | CVBK | 600 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/4 | 18 1/4 | 19 1/2 | 1400 |
4938 | CVC | 500 | 56 | 54 | 54 5/8 | 0 | |||
4939 | CVCO | 1500 | 12 1/4 | 11 7/8 | 12 1/4 | 11 7/8 | 11 1/2 | 12 1/4 | 2500 |
4940 | CVCp | 500 | 27 3/4 | 0 | |||||
4941 | CVDE | 4000 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2500 | 4000 |
4942 | CVDF | 200 | 1.4375 | 1.5000 | 1.5312 | 1.4375 | 1.4375 | 1.5312 | 2600 |
4943 | CVDI | 8000 | 5/*** | 0 | |||||
4944 | CVE | 2000 | 4 | 3 3/4 | 4 1/8 | 0 | |||
4945 | CVE.V | 0 | 0 | ||||||
4946 | CVEAX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0 |
4947 | CVEIX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 |
4948 | CVEM | 50000 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
4949 | CVERX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 13.30 | 0 |
4950 | CVESX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 |
4951 | CVF | 300 | 24 5/8 | 0 | |||||
4952 | CVFIX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 |
4953 | CVFJ | 1000 | 3.3750 | 3.2500 | 3.7500 | 0 | |||
4954 | CVFSX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 |
4955 | CVGSX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
4956 | CVGT | 0 | 0 | ||||||
4957 | CVI | 600 | 11 | 0 | |||||
4958 | CVIA | 2500 | 0.4375 | 0.4375 | 0.5625 | 0 | |||
4959 | CVIC | 300 | 18.7500 | 18.0000 | 19.0000 | 0 | |||
4960 | CVII | 500 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0500 | 16300 |
4961 | CVIT | 15000 | 0.0300 | 0.0300 | 0.0700 | 0 | |||
4962 | CVL | 0 | 0 | ||||||
4963 | CVLY | 100 | 28.5000 | 0 | |||||
4964 | CVN | 300 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 | 15 1/2 | 1800 |
4965 | CVNR | 50500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3100 | 50500 |
4966 | CVOL | 100 | 40.0000 | 39.5000 | 40.0000 | 38.0000 | 38.0000 | 40.0000 | 4400 |
4967 | CVP.A | 0 | 0 | ||||||
4968 | CVR | 100 | 31 1/4 | 0 | |||||
4969 | CVT | 200 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/8 | 9 1/2 | 200 |
4970 | CVTA | 1200 | 10 1/8 | 10 1/4 | 10 23/64 | 10 | 10 | 10 3/8 | 186200 |
4971 | CVTI | 400 | 11 3/4 | 11 1/4 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 1000 |
4972 | CVTIX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 |
4973 | CVTSX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 |
4974 | CVTY | 2000 | 21 3/8 | 21 3/8 | 21 3/4 | 20 7/8 | 21 1/4 | 21 3/8 | 513700 |
4975 | CVX | 0 | 0 | ||||||
4976 | CVXp | 160 | 75 1/4 | 75 5/8 | 75 5/8 | 75 1/4 | 260 | ||
4977 | CVXpB | 100 | 77 | 0 | |||||
4978 | CVXpL | 150 | 70 | 70 | 70 | 70 | 150 | ||
4979 | CVXpT | 1200 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/8 | 1700 | ||
4980 | CW | 100 | 46 | 51 1/2 | 52 1/2 | 0 | |||
4981 | CWB | 0 | 362.49 | 365.94 | 366.61 | 361.29 | 0 | ||
4982 | CWBFX | 0 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 17.91 | 0 |
4983 | CWBS | 100 | 8.5000 | 8.5000 | 10.0000 | 0 | |||
4984 | CWCI | 0 | 0 | ||||||
4985 | CWCO | 0 | 0 | ||||||
4986 | CWCOF | 1200 | 5 1/8 | 5 | 5 1/8 | 5 | 5 | 5 1/8 | 2200 |
4987 | CWE | 0 | 0 | ||||||
4988 | CWEI | 1000 | 2 3/4 | 3 | 3 | 2 1/2 | 2 1/2 | 3 | 21900 |
4989 | CWEX | 5500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.1250 | 5500 |
4990 | CWEXJ | 0 | 5/16 | 5/8 | 0 | ||||
4991 | CWEpC | 1000 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 1000 | ||
4992 | CWEpD | 100 | 25 | 0 | |||||
4993 | CWEpE | 11700 | 95 3/4 | 0 | |||||
4994 | CWEpF | 100 | 98 3/8 | 0 | |||||
4995 | CWEpI | 250 | 98 5/8 | 0 | |||||
4996 | CWEpJ | 0 | 0 | ||||||
4997 | CWEpK | 100 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 100 | ||
4998 | CWEpT | 400 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 2400 | ||
4999 | CWGIX | 0 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 21.43 | 0 |
5000 | CWII | 1000 | 1 1/4 | 1 3/8 | 1 3/8 | 1 1/4 | 1 1/8 | 1 5/16 | 22000 |
5001 | CWIIW | 10000 | 25/64 | 1/16 | 1/4 | 0 | |||
5002 | CWKT | 0 | 0 | ||||||
5003 | CWKTF | 700 | 1 | 15/16 | 1 1/32 | 15/16 | 15/16 | 1 | 571500 |
5004 | CWL | 0 | 0 | ||||||
5005 | CWL.A | 0 | 0 | ||||||
5006 | CWLM | 0 | 0 | ||||||
5007 | CWLO | 400 | 12.2500 | 0 | |||||
5008 | CWLR | 0 | 19 1/2 | 22 1/2 | 0 | ||||
5009 | CWLRV | 300 | 19 1/2 | 19 1/2 | 22 1/2 | 0 | |||
5010 | CWM | 100 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 1/2 | 16 7/8 | 100 |
5011 | CWN | 200 | 8 | 8 | 8 | 8 | 7 5/8 | 8 1/8 | 2500 |
5012 | CWNOX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.98 | 0 |
5013 | CWNPF | 100 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 7/8 | 100 |
5014 | CWOC | 100 | 3.7500 | 0 | |||||
5015 | CWOV | 5000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.6250 | 0.8750 | 5000 |
5016 | CWP | 600 | 21 5/8 | 21 1/4 | 21 5/8 | 21 1/4 | 21 1/4 | 21 5/8 | 2300 |
5017 | CWPS | 500 | 8.0000 | 8.0000 | 11.0000 | 0 | |||
5018 | CWRC | 3500 | 0.1875 | 0.1875 | 0.2500 | 0.1875 | 0.1875 | 0.3125 | 13000 |
5019 | CWRK | 0 | 0 | ||||||
5020 | CWS | 0 | 365.79 | 0 | |||||
5021 | CWT | 300 | 34 5/8 | 34 5/8 | 34 5/8 | 34 5/8 | 300 | ||
5022 | CWTI | 0 | 0 | ||||||
5023 | CWTRP | 200 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | 200 | ||
5024 | CWTS | 500 | 5/8 | 5/8 | 11/16 | 5/8 | 5/8 | 11/16 | 8800 |
5025 | CWVGX | 0 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 18.36 | 0 |
5026 | CWX | 0 | 363.24 | 367.17 | 367.92 | 361.86 | 0 | ||
5027 | CX | 400 | 9 | 9 | 9 1/8 | 9 | 8 7/8 | 9 1/4 | 11400 |
5028 | CXA | 0 | 315.37 | 315.69 | 316.41 | 314.59 | 0 | ||
5029 | CXC/WS | 500 | 49 7/8 | 0 | |||||
5030 | CXCSQ | 1000 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.6250 | 3300 |
5031 | CXCw | 0 | 26 1/4 | 27 | 0 | ||||
5032 | CXE | 500 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/4 | 7 5/8 | 500 |
5033 | CXH | 300 | 9 3/4 | 9 1/2 | 10 1/8 | 0 | |||
5034 | CXHYX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.85 | 0 |
5035 | CXIM | 1000 | 3 5/16 | 3 5/16 | 3 7/16 | 3 5/16 | 3 1/4 | 3 3/8 | 11700 |
5036 | CXIP | 0 | 0 | ||||||
5037 | CXIPY | 300 | 18 7/8 | 18 5/8 | 18 7/8 | 18 5/8 | 18 5/8 | 18 7/8 | 50100 |
5038 | CXMIX | 0 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 7.45 | 0 |
5039 | CXMNX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.71 | 0 |
5040 | CXMXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.95 | 4.03 | 224 |
5041 | CXOGX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 10.09 | 0 |
5042 | CXP | 100 | 14 1/4 | 14 | 14 1/2 | 0 | |||
5043 | CXS | 0 | 314.61 | 0 | |||||
5044 | CXSN | 0 | 0 | ||||||
5045 | CXSNF | 1400 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 3/4 | 1400 |
5046 | CXT | 300 | 10 | 0 | |||||
5047 | CXW | 300 | 13 1/2 | 0 | |||||
5048 | CXX | 0 | 363.24 | 367.17 | 367.92 | 361.86 | 0 | ||
5049 | CXY | 100 | 32 5/8 | 32 3/4 | 33 1/8 | 0 | |||
5050 | CY | 100 | 13 | 13 1/8 | 13 1/4 | 12 7/8 | 12 7/8 | 13 1/4 | 17700 |
5051 | CYAN | 300 | 12 | 11 3/4 | 12 | 11 1/2 | 11 5/8 | 12 1/8 | 60500 |
5052 | CYB/WS | 0 | 1/64 | 1/8 | 0 | ||||
5053 | CYB/XW | 0 | 1/64 | 1/8 | 0 | ||||
5054 | CYBA | 500 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | 500 | ||
5055 | CYBD | 1000 | 3.3750 | 3.1250 | 3.5000 | 3.0000 | 3.2500 | 3.4375 | 62700 |
5056 | CYBE | 2000 | 39 1/2 | 38 | 39 3/4 | 38 | 38 3/4 | 39 1/2 | 179900 |
5057 | CYBK | 0 | 0 | ||||||
5058 | CYBR | 500 | 13/32 | 9/16 | 9/16 | 13/32 | 13/32 | 9/16 | 28100 |
5059 | CYBRP | 1000 | 7/8 | 7/8 | 1 1/16 | 7/8 | 7/8 | 1 1/16 | 7500 |
5060 | CYBRW | 1000 | 1/16 | 0 | |||||
5061 | CYBRZ | 1000 | 1/32 | 0 | |||||
5062 | CYBT | 0 | 0 | ||||||
5063 | CYBX | 1500 | 5 1/4 | 5 1/4 | 5 1/4 | 4 3/4 | 4 3/4 | 5 1/4 | 5100 |
5064 | CYBp | 0 | 7/8 | 1 3/8 | 0 | ||||
5065 | CYC | 0 | 337.75 | 339.01 | 339.40 | 337.07 | 0 | ||
5066 | CYCL | 5000 | 17 | 17 | 17 1/4 | 17 | 17 | 17 3/8 | 11000 |
5067 | CYCO | 1000 | 0.5000 | 0.2500 | 0.6250 | 0 | |||
5068 | CYD | 300 | 7 3/8 | 7 7/8 | 8 1/4 | 0 | |||
5069 | CYDS | 500 | 7/8 | 1 1/8 | 1 1/4 | 7/8 | 7/8 | 1 1/8 | 115800 |
5070 | CYE | 300 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 1/2 | 26 7/8 | 300 |
5071 | CYFN | 1000 | 13.0000 | 13.0000 | 13.7500 | 0 | |||
5072 | CYGN | 2000 | 23 | 22 1/8 | 23 1/8 | 22 1/8 | 22 7/8 | 23 1/8 | 246500 |
5073 | CYH | 400 | 35 5/8 | 35 5/8 | 35 5/8 | 35 5/8 | 35 3/8 | 35 7/8 | 400 |
5074 | CYI | 2000 | 4 13/16 | 4 5/16 | 4 11/16 | 0 | |||
5075 | CYM | 1000 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 25 3/4 | 26 1/8 | 1000 |
5076 | CYMR | 1000 | 0.0312 | 0.0312 | 0.0781 | 0 | |||
5077 | CYN | 300 | 14 | 14 | 14 | 14 | 13 3/4 | 14 1/4 | 300 |
5078 | CYNR | 1500 | 2 7/16 | 2 7/16 | 2 7/16 | 2 3/8 | 2 3/8 | 2 7/16 | 36900 |
5079 | CYNRW | 10000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 7/32 | 10000 |
5080 | CYNX | 0 | 0 | ||||||
5081 | CYNXF | 400 | 1 5/16 | 1 5/16 | 1 7/16 | 1 5/16 | 1 5/16 | 1 13/32 | 45600 |
5082 | CYO | 0 | 341.33 | 0 | |||||
5083 | CYPH | 3200 | 4 1/4 | 4 1/4 | 4 5/16 | 4 1/4 | 4 1/4 | 4 5/16 | 14900 |
5084 | CYPHU | 300 | 7 | 6 5/8 | 7 | 0 | |||
5085 | CYPHW | 10000 | 1 5/16 | 1 3/8 | 1 3/8 | 1 5/16 | 1 5/16 | 1 7/16 | 14600 |
5086 | CYPHZ | 500 | 19/32 | 1/2 | 19/32 | 1/2 | 1/2 | 19/32 | 14500 |
5087 | CYPKF | 0 | 0 | ||||||
5088 | CYPR | 1000 | 4 3/4 | 4 3/8 | 4 3/4 | 4 3/8 | 4 3/8 | 4 3/4 | 39900 |
5089 | CYPRZ | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/4 | 1 1/4 | 1 5/8 | 42500 |
5090 | CYR | 100 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 24 3/8 | 24 5/8 | 1600 |
5091 | CYRK | 500 | 9 3/4 | 9 5/8 | 10 | 9 5/8 | 9 3/4 | 10 1/8 | 14700 |
5092 | CYRX | 1000 | 22 5/16 | 22 7/8 | 23 | 21 5/8 | 22 1/4 | 22 3/8 | 954200 |
5093 | CYS | 200 | 28 1/8 | 23 1/4 | 23 3/4 | 0 | |||
5094 | CYT | 100 | 62 1/4 | 61 1/8 | 61 5/8 | 0 | |||
5095 | CYTC | 600 | 0.0625 | 0 | |||||
5096 | CYTL | 1700 | 6 3/8 | 6 3/8 | 6 3/4 | 6 1/4 | 6 1/4 | 6 1/2 | 111700 |
5097 | CYTN | 1500 | 15.8750 | 0 | |||||
5098 | CYTO | 4000 | 5 3/8 | 5 1/4 | 5 9/16 | 5 1/4 | 5 3/8 | 5 15/32 | 382900 |
5099 | CYTOR | 200 | 13/16 | 15/16 | 15/16 | 13/16 | 13/16 | 15/16 | 2200 |
5100 | CYTOW | 1000 | 1 1/16 | 1 1/16 | 1 1/4 | 1 1/16 | 1 1/16 | 1 1/4 | 7300 |
5101 | CYTR | 4500 | 1 3/32 | 1 | 1 1/8 | 1 | 1 1/16 | 1 3/32 | 489600 |
5102 | CYw | 0 | 16 7/8 | 18 1/4 | 0 | ||||
5103 | CZC | 4000 | 19 | 0 | |||||
5104 | CZCH | 5000 | 1 1/16 | 1 | 1 5/16 | 1 | 1 1/16 | 1 5/16 | 91400 |
5105 | CZCHW | 4000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 13/32 | 37700 |
5106 | CZEC | 400 | 35.6250 | 0 | |||||
5107 | CZF | 8800 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 8800 | ||
5108 | CZFS | 300 | 24.2500 | 0 | |||||
5109 | CZM | 600 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 17 7/8 | 18 3/8 | 900 |
5110 | CZMA | 0 | 0 | ||||||
5111 | CZMO | 0 | 0 | ||||||
5112 | CZN | 0 | 0 | ||||||
5113 | CZN.A | 0 | 0 | ||||||
5114 | CZN/A | 200 | 13 1/4 | 13 1/8 | 13 1/4 | 13 1/8 | 13 | 13 3/8 | 4200 |
5115 | CZN/B | 100 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/8 | 13 | 13 1/4 | 5700 |
5116 | CZNA | 0 | 0 | ||||||
5117 | CZNB | 0 | 0 | ||||||
5118 | CZNC | 100 | 20.2500 | 19.5000 | 20.5000 | 0 | |||
5119 | CZNP | 0 | 0 | ||||||
5120 | CZX.A | 0 | 0 | ||||||
5121 | D | 200 | 41 1/2 | 41 3/8 | 41 1/2 | 41 3/8 | 41 1/4 | 41 5/8 | 2400 |
5122 | D.AB | 0 | 0 | ||||||
5123 | D.AJ | 0 | 0 | ||||||
5124 | D.BM | 0 | 0 | ||||||
5125 | D.CH | 0 | 0 | ||||||
5126 | D.CQ | 0 | 0 | ||||||
5127 | D.FG | 0 | 0 | ||||||
5128 | D.FK | 0 | 0 | ||||||
5129 | D.FKF | 0 | 0 | ||||||
5130 | D.FMQ | 0 | 0 | ||||||
5131 | D.PJ | 0 | 0 | ||||||
5132 | D.PQ | 0 | 0 | ||||||
5133 | D.SC | 0 | 0 | ||||||
5134 | D.ST | 0 | 0 | ||||||
5135 | D.ZA | 0 | 0 | ||||||
5136 | DABL | 0 | 0 | ||||||
5137 | DACQ | 1000 | 0.2200 | 0.2300 | 0.2300 | 0.1875 | 0.1875 | 0.2100 | 199100 |
5138 | DAFL | 100 | 70.2500 | 0 | |||||
5139 | DAGR | 100 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 5 1/8 | 100 |
5140 | DAHI | 7000 | 1.7187 | 1.5000 | 1.7500 | 1.5000 | 1.5000 | 1.7500 | 17000 |
5141 | DAHIW | 500 | 0.0625 | 0 | |||||
5142 | DAI | 100 | 49 3/8 | 50 1/4 | 51 1/4 | 0 | |||
5143 | DAIE | 0 | 0 | ||||||
5144 | DAIEY | 6000 | 21 1/2 | 23 | 24 3/4 | 0 | |||
5145 | DAIG | 400 | 20 3/4 | 20 1/2 | 21 1/4 | 20 1/2 | 20 3/4 | 21 1/4 | 27500 |
5146 | DAIO | 400 | 6 5/8 | 6 3/4 | 6 7/8 | 6 1/2 | 6 5/8 | 6 7/8 | 43500 |
5147 | DAKT | 400 | 4 3/8 | 4 1/2 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 12200 |
5148 | DAL | 1000 | 73 | 73 | 73 | 73 | 72 3/8 | 73 | 1000 |
5149 | DALE | 700 | 0.7400 | 0.6250 | 1.3750 | 0 | |||
5150 | DALI | 1000 | 4.3136 | 0 | |||||
5151 | DALpC | 400 | 59 | 59 1/4 | 59 1/4 | 59 | 1600 | ||
5152 | DAN | 100 | 13 5/8 | 13 3/8 | 13 7/8 | 0 | |||
5153 | DANB | 400 | 12 | 12 3/4 | 12 7/8 | 11 3/4 | 11 3/4 | 12 | 39200 |
5154 | DANK | 0 | 0 | ||||||
5155 | DANKY | 400 | 35 3/8 | 34 3/4 | 35 3/8 | 34 3/8 | 35 1/8 | 35 3/8 | 167900 |
5156 | DANN | 1000 | 6 5/8 | 6 5/8 | 6 15/16 | 6 5/8 | 6 5/8 | 7 1/8 | 3100 |
5157 | DANS | 4000 | 4 1/2 | 3 7/8 | 4 1/2 | 3 7/8 | 4 1/8 | 4 1/2 | 19300 |
5158 | DAP | 300 | 30 1/8 | 29 7/8 | 30 1/8 | 29 7/8 | 29 1/8 | 31 1/8 | 2500 |
5159 | DAPN | 1000 | 29 1/2 | 30 | 30 | 29 1/2 | 29 1/2 | 30 | 51000 |
5160 | DARL | 500 | 26 7/8 | 26 1/2 | 26 7/8 | 0 | |||
5161 | DARS | 1500 | 0.3750 | 0.6250 | 0.6250 | 0.3750 | 0.3750 | 0.7500 | 9300 |
5162 | DART | 0 | 0 | ||||||
5163 | DARTA | 200 | 92 5/8 | 92 5/8 | 92 5/8 | 92 5/8 | 91 1/2 | 94 | 700 |
5164 | DASD | 5000 | 0.0937 | 0.0937 | 0.3437 | 0 | |||
5165 | DASE | 0 | 0 | ||||||
5166 | DASH | 5000 | 0.0002 | 0 | |||||
5167 | DASRF | 0 | 0 | ||||||
5168 | DASW | 3000 | 4 3/8 | 0 | |||||
5169 | DASWJ | 0 | 0 | ||||||
5170 | DATA | 1000 | 3 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 | 13000 |
5171 | DATAW | 1000 | 1 | 1 | 1 | 1 | 1 | 1 1/8 | 1000 |
5172 | DATM | 1000 | 10 | 10 1/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 37900 |
5173 | DATX | 2300 | 16 3/8 | 17 3/4 | 17 3/4 | 16 | 16 | 16 1/2 | 138400 |
5174 | DAVD | 800 | 20 5/8 | 20 1/2 | 21 1/4 | 20 | 20 1/4 | 21 | 334100 |
5175 | DAVL | 12000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 13 | 28200 |
5176 | DAVX | 1000 | 12 1/4 | 11 9/16 | 12 1/4 | 11 9/16 | 11 7/8 | 12 1/4 | 19600 |
5177 | DAWB | 300 | 25.2500 | 24.5000 | 25.2500 | 24.5000 | 600 | ||
5178 | DAWH | 100 | 12 1/2 | 12 | 13 1/4 | 0 | |||
5179 | DAWK | 1000 | 5 3/4 | 6 | 6 1/8 | 5 3/4 | 5 3/4 | 5 7/8 | 91600 |
5180 | DAWN | 1500 | 0.1200 | 0.1200 | 0.1600 | 0.1200 | 0.1200 | 0.1700 | 31000 |
5181 | DAWNC | 0 | 0 | ||||||
5182 | DAY | 2700 | 4 1/16 | 4 1/8 | 4 1/8 | 4 1/16 | 4000 | ||
5183 | DAYP | 0 | 0 | ||||||
5184 | DAYPO | 200 | 59.0000 | 0 | |||||
5185 | DAYR | 200 | 32 3/8 | 32 1/4 | 33 | 32 1/4 | 32 1/4 | 33 | 6200 |
5186 | DAYTL | 300 | 49.2500 | 0 | |||||
5187 | DAYTP | 100 | 57.2500 | 0 | |||||
5188 | DAZX | 0 | 0 | ||||||
5189 | DAZXQ | 0 | 0 | ||||||
5190 | DBAI | 100 | 47.0000 | 0 | |||||
5191 | DBAS | 400 | 4 1/2 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 5900 |
5192 | DBAXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5.59 | 5.75 | 20576 |
5193 | DBC.A | 0 | 0 | ||||||
5194 | DBC.B | 0 | 0 | ||||||
5195 | DBCC | 400 | 11 3/8 | 11 1/2 | 11 1/2 | 11 | 11 1/4 | 11 3/8 | 144200 |
5196 | DBD | 200 | 53 1/8 | 52 7/8 | 53 1/4 | 52 3/4 | 52 7/8 | 53 3/8 | 4500 |
5197 | DBDB | 300 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 900 | ||
5198 | DBDY | 10000 | 0.4750 | 0.5000 | 0.5000 | 0.4750 | 0.4375 | 0.5000 | 37000 |
5199 | DBG | 500 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 500 | ||
5200 | DBGXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.60 | 5.76 | 13459 |
5201 | DBII | 1000 | 5 11/16 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 26600 |
5202 | DBIMX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0 |
5203 | DBLE | 4000 | 1 | 1 3/8 | 1 3/8 | 1 | 7/8 | 1 3/8 | 6000 |
5204 | DBMSU | 3000 | 2.2500 | 0 | |||||
5205 | DBMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.26 | 4.35 | 10477 |
5206 | DBOT | 10000 | 0.3850 | 0 | |||||
5207 | DBRLG | 10 | 133 | 133 | 140 | 0 | |||
5208 | DBRN | 600 | 9 5/8 | 9 5/8 | 9 7/8 | 9 5/8 | 9 5/8 | 9 7/8 | 36800 |
5209 | DBRS | 0 | 0 | ||||||
5210 | DBRSY | 200 | 30 | 30 3/8 | 30 3/8 | 30 | 30 | 30 1/4 | 27100 |
5211 | DBSI | 5000 | 0.1400 | 0.1600 | 0.1800 | 0.1400 | 0.1100 | 0.1600 | 125500 |
5212 | DBTC | 20000 | 0.1562 | 0.0625 | 0.1562 | 0 | |||
5213 | DC | 1200 | 8 | 0 | |||||
5214 | DCAR | 100 | 0.0200 | 0 | |||||
5215 | DCAXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.11 | 5.24 | 36568 |
5216 | DCBK | 1200 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 | 14 3/4 | 1200 |
5217 | DCCC | 3000 | 1.8750 | 1.7500 | 1.9375 | 0 | |||
5218 | DCCT | 5000 | 0.0500 | 0 | |||||
5219 | DCDP | 2000 | 0.0010 | 0 | |||||
5220 | DCGXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.85 | 4.97 | 9722 |
5221 | DCI | 100 | 24 7/8 | 24 5/8 | 25 1/4 | 0 | |||
5222 | DCIMX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0 |
5223 | DCIS | 900 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
5224 | DCIT | 21000 | 0.0325 | 0.0400 | 0.0400 | 0.0200 | 0.0200 | 0.0400 | 157000 |
5225 | DCLXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.99 | 4.07 | 282 |
5226 | DCM | 1500 | 7 15/16 | 7 13/16 | 8 1/4 | 0 | |||
5227 | DCMI | 3600 | 1.6250 | 0.8750 | 1.6250 | 0 | |||
5228 | DCN | 200 | 29 3/8 | 29 | 29 3/8 | 0 | |||
5229 | DCO | 100 | 9 5/8 | 0 | |||||
5230 | DCON | 5000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 5000 |
5231 | DCPI | 1000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 10 | 1000 |
5232 | DCR | 100 | 14 3/8 | 14 3/4 | 15 1/4 | 0 | |||
5233 | DCRXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.84 | 4.96 | 5667 |
5234 | DCSR | 500 | 6 | 6 | 6 1/8 | 6 | 6 | 6 1/8 | 5300 |
5235 | DCSRW | 6100 | 29/32 | 29/32 | 29/32 | 29/32 | 3/4 | 7/8 | 6100 |
5236 | DCT | 1000 | 1 1/16 | 1 | 1 5/16 | 0 | |||
5237 | DCTIX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 |
5238 | DCTR | 1500 | 0.0001 | 0 | |||||
5239 | DCTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.69 | 3.76 | 2615 |
5240 | DCVBX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
5241 | DCVFX | 0 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 0 |
5242 | DCVIX | 0 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 0 |
5243 | DCXI | 1000 | 1 3/16 | 1 1/4 | 1 1/4 | 1 3/16 | 1 1/8 | 1 1/4 | 14000 |
5244 | DD | 100 | 70 1/8 | 69 3/4 | 70 1/4 | 69 3/4 | 69 5/8 | 70 1/8 | 6300 |
5245 | DDC | 100 | 19 1/8 | 19 3/8 | 19 1/2 | 19 1/8 | 18 7/8 | 19 3/8 | 2300 |
5246 | DDDD | 0 | 0 | ||||||
5247 | DDDDF | 5000 | 4 9/16 | 4 1/2 | 4 5/8 | 4 1/2 | 4 1/2 | 4 5/8 | 26900 |
5248 | DDEI | 500 | 3.5000 | 2.2500 | 3.7500 | 0 | |||
5249 | DDEV | 2000 | 0.1875 | 0.1875 | 0.3125 | 0 | |||
5250 | DDF | 300 | 14 1/8 | 14 1/4 | 14 5/8 | 0 | |||
5251 | DDGAX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 13.32 | 0 |
5252 | DDII | 3700 | 8 1/4 | 8 1/2 | 8 1/2 | 8 1/8 | 8 1/8 | 8 5/8 | 23600 |
5253 | DDIM | 2200 | 2.2500 | 1.8750 | 2.2500 | 1.8750 | 1.8750 | 2.2500 | 3700 |
5254 | DDIT | 0 | 0 | ||||||
5255 | DDL | 2000 | 2 5/8 | 2 3/8 | 2 3/4 | 0 | |||
5256 | DDLEW | 1000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1000 | ||
5257 | DDR | 500 | 29 1/2 | 29 1/4 | 29 1/2 | 29 1/4 | 29 1/4 | 29 5/8 | 4000 |
5258 | DDRXX | 0 | 0 | ||||||
5259 | DDRpA | 200 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 2600 | ||
5260 | DDS | 100 | 28 1/4 | 28 | 28 1/4 | 28 | 28 | 28 1/2 | 2900 |
5261 | DDS.A | 0 | 0 | ||||||
5262 | DDSC | 0 | 0 | ||||||
5263 | DDSCF | 0 | 0 | ||||||
5264 | DDSFX | 0 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0 |
5265 | DDSI | 1000 | 4 5/8 | 4 3/4 | 4 3/4 | 4 5/8 | 4 5/8 | 4 3/4 | 7600 |
5266 | DDSIU | 1000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 3/4 | 1500 |
5267 | DDSIW | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 3/16 | 1000 |
5268 | DDSIZ | 1000 | 3/4 | 7/8 | 1 | 3/4 | 3/4 | 1 | 16000 |
5269 | DDSTX | 0 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0 |
5270 | DDYC | 100 | 0.5000 | 0 | |||||
5271 | DDpA | 1800 | 60 1/4 | 59 3/4 | 60 1/4 | 59 3/4 | 3600 | ||
5272 | DDpB | 700 | 75 | 75 | 75 | 75 | 700 | ||
5273 | DE | 100 | 35 1/8 | 34 3/4 | 35 3/8 | 34 3/4 | 35 | 35 1/4 | 700 |
5274 | DEBC | 100 | 19.5000 | 23.7500 | 33.0000 | 0 | |||
5275 | DEBI | 200 | 0.8125 | 0.8750 | 1.0000 | 0.8125 | 0.7500 | 0.9375 | 18400 |
5276 | DEBS | 3600 | 3 1/2 | 3 7/16 | 3 1/2 | 3 7/16 | 3 7/16 | 3 5/8 | 11300 |
5277 | DEC | 400 | 63 3/8 | 63 1/8 | 63 1/8 | 62 1/8 | 62 3/4 | 63 1/2 | 600 |
5278 | DECAX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 |
5279 | DECK | 200 | 6 | 5 1/2 | 6 | 5 1/2 | 5 1/2 | 6 | 30500 |
5280 | DECO | 2000 | 1 5/32 | 1 1/8 | 1 3/16 | 1 3/32 | 1 3/32 | 1 5/32 | 220000 |
5281 | DECXX | 0 | 0 | ||||||
5282 | DECpA | 1300 | 26 1/4 | 26 1/4 | 26 1/4 | 26 | 303400 | ||
5283 | DEDIX | 0 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0 |
5284 | DEDTX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 15.29 | 0 |
5285 | DEEIX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0 |
5286 | DEEP | 2000 | 5 | 4 1/2 | 5 | 4 1/2 | 4 3/8 | 4 3/4 | 16600 |
5287 | DEFFX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 13.21 | 0 |
5288 | DEFI | 500 | 5 7/8 | 6 | 6 | 5 3/8 | 5 7/8 | 6 | 68200 |
5289 | DEFIX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0 |
5290 | DEGAX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 12.34 | 0 |
5291 | DEGBX | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0 |
5292 | DEGGX | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.40 | 0 |
5293 | DEGIX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.88 | 0 |
5294 | DEIBX | 0 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0 |
5295 | DEICX | 0 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0 |
5296 | DEIEX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 |
5297 | DEK.A | 0 | 0 | ||||||
5298 | DEK.B | 0 | 0 | ||||||
5299 | DEL | 300 | 6 3/8 | 6 1/4 | 6 3/8 | 6 1/4 | 500 | ||
5300 | DELDX | 0 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 18.97 | 0 |
5301 | DELFX | 0 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 20.73 | 0 |
5302 | DELG | 0 | 0 | ||||||
5303 | DELGF | 1600 | 1 5/8 | 1 7/8 | 1 7/8 | 1 1/2 | 1 1/2 | 1 3/4 | 56800 |
5304 | DELI | 500 | 8 3/8 | 7 3/4 | 8 3/8 | 7 3/4 | 8 | 8 3/8 | 49700 |
5305 | DELIX | 0 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 8.96 | 0 |
5306 | DELL | 1900 | 35 3/8 | 36 1/8 | 36 3/8 | 35 | 35 3/8 | 35 1/2 | 775400 |
5307 | DELML | 300 | 66.3250 | 0 | |||||
5308 | DELMM | 100 | 61.8000 | 0 | |||||
5309 | DELMN | 100 | 56.5000 | 0 | |||||
5310 | DELMO | 200 | 51.6250 | 0 | |||||
5311 | DELPP | 200 | 69.3750 | 69.3750 | 69.3750 | 69.3750 | 200 | ||
5312 | DELTX | 0 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 16.35 | 0 |
5313 | DELXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.28 | 4.37 | 137 |
5314 | DEMI | 0 | 0 | ||||||
5315 | DEMP | 1000 | 4 1/4 | 4 | 4 1/4 | 4 | 4 | 4 1/4 | 27800 |
5316 | DEMPG | 20 | 73 1/2 | 72 | 73 1/2 | 72 | 72 | 73 1/2 | 32 |
5317 | DEN.A | 0 | 0 | ||||||
5318 | DEN.B | 0 | 0 | ||||||
5319 | DENA | 0 | 0 | ||||||
5320 | DENAF | 1300 | 13 5/8 | 13 5/8 | 13 7/8 | 0 | |||
5321 | DENBF | 0 | 0 | ||||||
5322 | DENC | 20000 | 0.0600 | 0 | |||||
5323 | DENRF | 0 | 2 3/4 | 3 1/8 | 0 | ||||
5324 | DEOBX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 |
5325 | DEPC | 0 | 0 | ||||||
5326 | DEPCA | 100 | 1 1/8 | 1 | 1 1/8 | 1 | 1 1/8 | 1 1/4 | 14200 |
5327 | DEPCB | 3000 | 1 15/32 | 1 1/8 | 1 15/32 | 1 1/8 | 1 3/16 | 1 1/2 | 12600 |
5328 | DEPO | 200 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 18 1/4 | 19 1/4 | 400 |
5329 | DEPS | 100 | 50 | 50 | 50 3/4 | 50 | 50 | 50 3/4 | 15000 |
5330 | DEPTX | 0 | 117.61 | 117.61 | 117.61 | 117.61 | 117.61 | 117.61 | 0 |
5331 | DER | 100 | 23 | 0 | |||||
5332 | DERBX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0 |
5333 | DERM | 1000 | 11 | 11 | 11 1/2 | 11 | 11 | 11 3/8 | 6000 |
5334 | DES | 400 | 14 1/8 | 14 | 14 1/2 | 0 | |||
5335 | DESI | 200 | 7 | 7 1/4 | 7 3/8 | 7 | 7 | 7 1/4 | 280600 |
5336 | DESK | 0 | 0 | ||||||
5337 | DETC | 300 | 6 1/8 | 6 1/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 1/2 | 4600 |
5338 | DETIX | 0 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0 |
5339 | DETT | 100 | 72.0000 | 72.0000 | 73.2500 | 0 | |||
5340 | DETWX | 0 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 6.53 | 0 |
5341 | DEVBX | 0 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0 |
5342 | DEVBY | 0 | 0 | ||||||
5343 | DEVC | 300 | 7 1/2 | 7 3/8 | 7 9/16 | 7 3/8 | 7 1/2 | 8 | 2600 |
5344 | DEVLX | 0 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 23.14 | 0 |
5345 | DEVN | 200 | 28 1/4 | 27 3/4 | 28 1/2 | 27 3/4 | 27 3/4 | 28 1/4 | 61400 |
5346 | DEVT | 134 | 1.3120 | 0 | |||||
5347 | DEW | 100 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 22 5/8 | 23 | 100 |
5348 | DEWY | 200 | 0.6250 | 0.6250 | 0.8750 | 0 | |||
5349 | DEX | 100 | 24 | 24 1/2 | 25 | 0 | |||
5350 | DEw | 100 | 31 | 30 1/2 | 31 | 0 | |||
5351 | DF | 100 | 27 | 27 1/4 | 27 5/8 | 0 | |||
5352 | DFALX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0 |
5353 | DFAVX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0 |
5354 | DFAX | 800 | 8 1/2 | 8 5/8 | 8 5/8 | 8 7/16 | 8 7/16 | 8 1/2 | 13900 |
5355 | DFAXW | 4000 | 6 1/8 | 5 3/4 | 6 1/4 | 0 | |||
5356 | DFBIX | 0 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0 |
5357 | DFCIX | 0 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 26.82 | 0 |
5358 | DFCO | 300 | 3 7/8 | 4 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/8 | 46000 |
5359 | DFCSX | 0 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0 |
5360 | DFDIX | 0 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0 |
5361 | DFEMX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
5362 | DFFGX | 0 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | 0 |
5363 | DFGBX | 0 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | 0 |
5364 | DFHBX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0 |
5365 | DFI | 1000 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 15 7/8 | 16 3/8 | 1000 |
5366 | DFIB | 100 | 0.4800 | 0.5000 | 0.5312 | 0.4800 | 0.4800 | 0.5312 | 9700 |
5367 | DFIGX | 0 | 112.11 | 112.11 | 112.11 | 112.11 | 112.11 | 112.11 | 0 |
5368 | DFIHX | 0 | 101.52 | 101.52 | 101.52 | 101.52 | 101.52 | 101.52 | 0 |
5369 | DFIHY | 0 | 0 | ||||||
5370 | DFIN | 500 | 11 1/4 | 11 3/8 | 11 5/8 | 11 1/4 | 11 1/4 | 11 5/8 | 22700 |
5371 | DFIVX | 0 | 11.03 | 11.03 | 11.03 | 0 | |||
5372 | DFJSX | 0 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0 |
5373 | DFLCX | 0 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0 |
5374 | DFLIX | 0 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0 |
5375 | DFLVX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 |
5376 | DFLX | 900 | 3 1/4 | 3 1/2 | 3 3/4 | 3 1/8 | 3 1/4 | 3 1/2 | 93000 |
5377 | DFMCF | 0 | 0 | ||||||
5378 | DFMXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 3.82 | 3.89 | 2141 |
5379 | DFNL | 100 | 4.3750 | 4.4375 | 4.6750 | 4.3750 | 4.3750 | 4.5000 | 7600 |
5380 | DFNR | 100 | 30 7/8 | 30 1/2 | 30 7/8 | 0 | |||
5381 | DFREX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 |
5382 | DFRSX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0 |
5383 | DFS | 100 | 35 1/8 | 38 1/8 | 38 5/8 | 0 | |||
5384 | DFSCX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 |
5385 | DFSTX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0 |
5386 | DFSV | 200 | 12.7500 | 0 | |||||
5387 | DFSVX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0 |
5388 | DFUKX | 0 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0 |
5389 | DFUVX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0 |
5390 | DFVIX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 |
5391 | DG | 500 | 19 3/4 | 19 7/8 | 19 7/8 | 19 3/4 | 19 5/8 | 20 | 9400 |
5392 | DGAGX | 0 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
5393 | DGAS | 600 | 17 3/8 | 18 | 18 | 17 3/8 | 17 3/8 | 18 | 2000 |
5394 | DGBDX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0 |
5395 | DGC/WS | 1000 | 1/4 | 1/16 | 3/8 | 0 | |||
5396 | DGCGY | 0 | 0 | ||||||
5397 | DGCMD | 500 | 4.0625 | 2.0000 | 5.0000 | 0 | |||
5398 | DGCR | 100 | 0.2500 | 0 | |||||
5399 | DGEFX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 14.18 | 0 |
5400 | DGF | 100 | 13 1/2 | 13 3/4 | 14 1/8 | 0 | |||
5401 | DGGXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.04 | 5.17 | 2387 |
5402 | DGI | 1000 | 3 3/16 | 2 7/8 | 3 3/8 | 0 | |||
5403 | DGIC | 5000 | 19 1/8 | 19 | 19 1/8 | 19 | 18 3/4 | 19 1/4 | 10000 |
5404 | DGIFX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.28 | 0 |
5405 | DGII | 1000 | 18 | 18 1/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 94600 |
5406 | DGIX | 200 | 1 3/8 | 1 3/8 | 1 7/16 | 1 1/4 | 1 1/4 | 1 3/8 | 35100 |
5407 | DGL | 0 | 29.36 | 29.55 | 29.65 | 29.32 | 0 | ||
5408 | DGLBX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0 |
5409 | DGLI | 20000 | 0.0200 | 0 | |||||
5410 | DGLTX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 10.04 | 0 |
5411 | DGMIX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.88 | 0 |
5412 | DGN | 200 | 14 | 14 | 14 | 14 | 13 3/4 | 14 1/8 | 200 |
5413 | DGOPX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 12.15 | 0 |
5414 | DGP | 1000 | 10 3/8 | 10 3/8 | 10 3/4 | 0 | |||
5415 | DGRIX | 0 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0 |
5416 | DGSD | 1800 | 1 23/32 | 1 3/4 | 1 7/8 | 1 5/8 | 1 11/16 | 1 3/4 | 182300 |
5417 | DGSI | 1500 | 1 1/2 | 1 1/2 | 1 9/16 | 1 1/2 | 1 1/2 | 1 9/16 | 58800 |
5418 | DGTIX | 0 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0 |
5419 | DGTL | 400 | 12 1/4 | 12 1/2 | 12 1/2 | 12 1/4 | 12 1/4 | 12 1/2 | 5600 |
5420 | DGVPX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 |
5421 | DH | 100 | 75 3/8 | 75 1/4 | 75 3/8 | 75 1/4 | 75 1/8 | 75 3/8 | 200 |
5422 | DHB | 1000 | 3 | 3 | 3 1/2 | 0 | |||
5423 | DHBT | 1500 | 3.1250 | 3.2500 | 3.2500 | 3.1250 | 3.1250 | 3.3750 | 10500 |
5424 | DHC | 300 | 6 7/8 | 0 | |||||
5425 | DHI | 20100 | 11 1/4 | 0 | |||||
5426 | DHR | 900 | 31 1/2 | 31 1/4 | 31 3/4 | 0 | |||
5427 | DHSM | 100 | 5 | 5 1/8 | 5 1/4 | 4 7/8 | 5 | 5 1/4 | 25700 |
5428 | DHSMW | 5000 | 21/32 | 21/32 | 21/32 | 21/32 | 21/32 | 13/16 | 5000 |
5429 | DHTI | 600 | 2.0000 | 0 | |||||
5430 | DHTK | 5000 | 23 1/2 | 24 1/2 | 24 1/2 | 22 3/4 | 22 3/4 | 24 1/2 | 10400 |
5431 | DHUL | 0 | 0 | ||||||
5432 | DHULZ | 200 | 11 1/4 | 10 3/4 | 11 1/2 | 0 | |||
5433 | DHYBX | 0 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0 |
5434 | DI | 200 | 24 | 24 | 24 | 24 | 23 5/8 | 24 1/8 | 200 |
5435 | DIA | 0 | 0 | ||||||
5436 | DIAC | 400 | 0.2500 | 0.2500 | 0.6250 | 0 | |||
5437 | DIAG | 0 | 0 | ||||||
5438 | DIAGF | 300 | 7 3/4 | 8 7/16 | 8 3/4 | 7 3/4 | 7 3/4 | 8 3/4 | 3700 |
5439 | DIAM | 200 | 1.6250 | 1.7500 | 1.7500 | 1.6250 | 1.6250 | 1.8437 | 6700 |
5440 | DIAMW | 5000 | 0.0200 | 0.0200 | 0.0900 | 0 | |||
5441 | DIAN | 1000 | 3 7/8 | 3 3/8 | 4 1/8 | 3 3/8 | 3 7/8 | 4 1/8 | 110400 |
5442 | DIB | 0 | 0 | ||||||
5443 | DIBK | 1000 | 13 1/16 | 12 5/8 | 13 1/8 | 12 5/8 | 12 7/8 | 13 1/8 | 11200 |
5444 | DIC/WS | 0 | 0 | ||||||
5445 | DICC | 1000 | 0.0200 | 0.0200 | 0.2000 | 0 | |||
5446 | DICE | 1000 | 1 7/8 | 2 1/8 | 2 3/16 | 1 7/8 | 1 13/16 | 2 1/16 | 52200 |
5447 | DICK | 5000 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | |||
5448 | DICKW | 800 | 3/4 | 3/4 | 1 | 0 | |||
5449 | DIEG | 3000 | 6 1/2 | 6 1/4 | 6 5/8 | 6 1/4 | 6 3/8 | 6 3/4 | 25300 |
5450 | DIEGW | 6000 | 3/32 | 1/32 | 1/8 | 0 | |||
5451 | DIF | 0 | 0 | ||||||
5452 | DIFXX | 0 | 0 | ||||||
5453 | DIGFX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 |
5454 | DIGI | 2600 | 36 7/8 | 36 7/8 | 37 7/8 | 36 3/4 | 36 7/8 | 37 | 1158400 |
5455 | DIGM | 4300 | 2 1/2 | 2 1/2 | 3 | 0 | |||
5456 | DIGN | 2600 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.5312 | 3600 |
5457 | DIGX | 6700 | 2.3125 | 0 | |||||
5458 | DIGXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.37 | 5.51 | 3063 |
5459 | DII | 200 | 8 1/4 | 0 | |||||
5460 | DII.A | 0 | 0 | ||||||
5461 | DII.B | 0 | 0 | ||||||
5462 | DIMC | 100 | 17.3750 | 0 | |||||
5463 | DIMD | 3000 | 37 | 36 3/4 | 37 1/2 | 34 1/2 | 36 1/2 | 37 | 511400 |
5464 | DIMM | 8000 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
5465 | DIMS | 2000 | 33.0000 | 0 | |||||
5466 | DIN/L | 1000 | 1 1/8 | 3/4 | 1 3/8 | 0 | |||
5467 | DINXX | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 5.06 | 5.19 | 1321 |
5468 | DINpLw | 0 | 0 | ||||||
5469 | DIO | 400 | 11 | 11 | 11 | 11 | 4300 | ||
5470 | DION | 400 | 0.0100 | 0 | |||||
5471 | DIPC | 200 | 0.1100 | 0.1000 | 0.1250 | 0.1000 | 0.1100 | 0.1300 | 425200 |
5472 | DIPL | 1000 | 1 3/4 | 2 1/8 | 2 1/8 | 1 3/4 | 1 3/4 | 2 1/8 | 35200 |
5473 | DIPLW | 400 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 1/2 | 1000 |
5474 | DIS | 1000 | 60 1/8 | 60 1/2 | 60 1/2 | 60 | 60 | 60 3/8 | 21400 |
5475 | DISC | 1000 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.6250 | 1000 |
5476 | DISGU | 1000 | 4.0000 | 0 | |||||
5477 | DISGW | 5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4375 | 0.6250 | 5000 |
5478 | DISH | 300 | 20 5/8 | 20 3/4 | 20 3/4 | 20 | 20 1/8 | 20 3/4 | 123700 |
5479 | DISI | 2000 | 1.8750 | 1.6250 | 1.8750 | 1.6250 | 1.6250 | 1.8750 | 13700 |
5480 | DISK | 500 | 7 15/16 | 8 | 8 1/16 | 7 3/4 | 7 3/4 | 7 15/16 | 65000 |
5481 | DIST | 100 | 2 1/2 | 2 1/2 | 3 | 0 | |||
5482 | DISVX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 |
5483 | DISWF | 0 | 0 | ||||||
5484 | DITEX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0 |
5485 | DITFX | 0 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0 |
5486 | DITXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.33 | 5.47 | 8093 |
5487 | DIV | 500 | 14 | 14 | 14 | 14 | 13 7/8 | 14 1/4 | 500 |
5488 | DIVA | 5000 | 0.5500 | 0 | |||||
5489 | DIVE | 1000 | 7 3/8 | 7 3/8 | 7 1/2 | 7 3/8 | 7 1/4 | 7 1/2 | 13400 |
5490 | DIVR | 0 | 0 | ||||||
5491 | DIVRX | 0 | 218.69 | 218.69 | 218.69 | 218.69 | 218.69 | 218.69 | 0 |
5492 | DIVTX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 |
5493 | DIXS | 2000 | 0.5000 | 0.5000 | 1.0000 | 0 | |||
5494 | DIYH | 3000 | 3 3/4 | 3 7/8 | 4 | 3 1/2 | 3 1/2 | 3 3/4 | 62000 |
5495 | DIYS | 40000 | 6 9/16 | 6 1/2 | 6 7/8 | 6 3/8 | 6 3/8 | 6 7/8 | 62800 |
5496 | DIYSW | 1000 | 1 5/8 | 1 3/8 | 1 5/8 | 0 | |||
5497 | DJ | 200 | 39 7/8 | 39 7/8 | 40 1/4 | 0 | |||
5498 | DJCO | 100 | 40 1/2 | 40 1/2 | 40 1/2 | 40 1/2 | 38 | 44 | 100 |
5499 | DJN.A | 0 | 0 | ||||||
5500 | DJT | 300 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/4 | 21 5/8 | 300 |
5501 | DKAI | 2500 | 22 3/4 | 23 7/8 | 24 3/8 | 22 3/4 | 22 7/8 | 23 1/4 | 80400 |
5502 | DKAIG | 40 | 198 | 194 | 199 | 0 | |||
5503 | DKEY | 200 | 4 7/8 | 5 1/8 | 5 3/8 | 4 7/8 | 4 7/8 | 5 3/8 | 15000 |
5504 | DKII | 300 | 8.5000 | 0 | |||||
5505 | DKIN | 6200 | 0.3600 | 0.2500 | 0.3600 | 0.2500 | 0.1875 | 0.5000 | 14200 |
5506 | DKMIQ | 2000 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2000 | ||
5507 | DKT | 3000 | 1 1/2 | 1 5/16 | 1 1/2 | 0 | |||
5508 | DKTH | 3000 | 4 | 3 7/8 | 4 | 3 7/8 | 3 7/8 | 4 1/8 | 8500 |
5509 | DKWD | 100 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/4 | 7 1/2 | 5300 |
5510 | DL | 1000 | 29 3/4 | 29 3/4 | 29 3/4 | 29 3/4 | 29 1/2 | 29 7/8 | 1000 |
5511 | DLAXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.13 | 5.26 | 44432 |
5512 | DLB | 0 | 0 | ||||||
5513 | DLBI | 1400 | 9 1/8 | 9 | 9 1/4 | 9 | 9 | 9 1/4 | 18200 |
5514 | DLCFF | 0 | 0 | ||||||
5515 | DLCH | 1000 | 20 3/8 | 19 3/8 | 20 1/2 | 18 7/8 | 20 1/4 | 20 3/4 | 38500 |
5516 | DLFI | 200 | 22 | 21 3/4 | 22 | 21 1/2 | 21 1/4 | 22 | 205700 |
5517 | DLGC | 2000 | 36 1/2 | 34 1/4 | 37 1/4 | 34 1/4 | 36 | 36 1/2 | 239500 |
5518 | DLGX | 1500 | 11 1/8 | 10 3/4 | 11 1/4 | 10 3/4 | 11 | 11 1/4 | 76700 |
5519 | DLI | 500 | 20 1/2 | 0 | |||||
5520 | DLJ | 100 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 29 7/8 | 30 3/8 | 100 |
5521 | DLK | 100 | 47 1/2 | 0 | |||||
5522 | DLKRY | 0 | 0.9492 | 0 | |||||
5523 | DLMI | 10000 | 0.0500 | 0.0500 | 0.0800 | 0 | |||
5524 | DLMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.67 | 3.74 | 760 |
5525 | DLNC | 0 | 0 | ||||||
5526 | DLNK | 200 | 14 1/4 | 14 | 14 1/2 | 14 | 14 1/4 | 14 1/2 | 83800 |
5527 | DLOV | 0 | 0 | ||||||
5528 | DLOVF | 200 | 1/4 | 1/4 | 3/8 | 0 | |||
5529 | DLP | 500 | 35 3/8 | 35 | 35 3/8 | 35 | 35 | 36 | 1000 |
5530 | DLPH | 500 | 1 1/8 | 1 1/8 | 1 5/32 | 1 1/8 | 1 1/8 | 1 1/4 | 24600 |
5531 | DLRTD | 1900 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 5100 |
5532 | DLS | 400 | 1 1/4 | 0 | |||||
5533 | DLTC | 5200 | 0.1000 | 0 | |||||
5534 | DLTR | 5000 | 24 7/8 | 23 1/4 | 25 1/4 | 23 1/8 | 24 1/2 | 25 1/4 | 199700 |
5535 | DLTX | 7500 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.1200 | 36700 |
5536 | DLTXU | 3000 | 0.1250 | 0.1250 | 0.6250 | 0 | |||
5537 | DLTXW | 7500 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 51500 | ||
5538 | DLV | 100 | 28 3/4 | 28 7/8 | 29 1/2 | 0 | |||
5539 | DLVR | 0 | 0 | ||||||
5540 | DLVRY | 7500 | 12 19/64 | 12 | 12 19/64 | 12 | 12 1/8 | 12 3/8 | 16200 |
5541 | DLW | 100 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 3/8 | 6 7/8 | 100 |
5542 | DLX | 300 | 29 3/8 | 29 | 29 3/8 | 28 7/8 | 29 1/8 | 29 3/4 | 8500 |
5543 | DLY.W | 0 | 0 | ||||||
5544 | DLY/WS | 400 | 4 1/4 | 0 | |||||
5545 | DLp | 13050 | 59 3/4 | 0 | |||||
5546 | DM | 13300 | 12 | 12 | 12 | 12 | 13300 | ||
5547 | DMAC | 0 | 0 | ||||||
5548 | DMACF | 2000 | 2 7/8 | 3 1/4 | 3 1/4 | 2 3/4 | 2 3/4 | 3 1/8 | 54900 |
5549 | DMAIX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 |
5550 | DMANP | 0 | 0 | ||||||
5551 | DMAR | 3000 | 9 3/4 | 9 3/4 | 10 | 9 1/2 | 9 1/4 | 10 1/2 | 4900 |
5552 | DMATX | 0 | 10.51 | 10.51 | 10.51 | 0 | |||
5553 | DMAXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 3.60 | 3.66 | 1570 |
5554 | DMC | 9300 | 27 | 26 7/8 | 27 1/8 | 0 | |||
5555 | DMCB | 300 | 18 1/8 | 18 1/4 | 18 1/4 | 18 1/8 | 18 1/8 | 18 5/8 | 3300 |
5556 | DMCO | 300 | 38.0000 | 0 | |||||
5557 | DMCS | 20000 | 0.7812 | 0.6875 | 0.9375 | 0 | |||
5558 | DMCV | 0 | 0 | ||||||
5559 | DMCVA | 200 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 6 1/4 | 700 |
5560 | DMCVB | 1000 | 5 1/2 | 5 9/16 | 5 9/16 | 5 1/2 | 5 1/2 | 6 3/4 | 4000 |
5561 | DME | 2000 | 11 | 11 | 11 1/2 | 0 | |||
5562 | DMEBX | 0 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0 |
5563 | DMEC | 600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0900 | 7400 |
5564 | DMED | 1000 | 4 3/4 | 4 1/2 | 4 7/8 | 4 3/8 | 4 5/8 | 4 7/8 | 111800 |
5565 | DMEM | 3000 | 0.2812 | 0.2500 | 0.2812 | 0.2187 | 0.2187 | 0.2812 | 127200 |
5566 | DMF | 400 | 9 1/8 | 9 | 9 3/8 | 0 | |||
5567 | DMFIX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.95 | 0 |
5568 | DMIC | 500 | 10 5/8 | 10 3/8 | 10 5/8 | 9 3/4 | 10 3/8 | 10 5/8 | 260400 |
5569 | DMIF | 2000 | 1 1/8 | 1 1/16 | 1 3/16 | 1 1/16 | 1 1/16 | 1 3/8 | 9000 |
5570 | DMIN | 2000 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1400 | 8000 |
5571 | DMIX | 2000 | 0.0100 | 0 | |||||
5572 | DMIXX | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 5.08 | 5.21 | 1442 |
5573 | DMK | 500 | 14 1/4 | 14 1/8 | 14 1/4 | 14 1/8 | 14 | 14 3/8 | 1200 |
5574 | DMM/A | 300 | 9 1/2 | 0 | |||||
5575 | DMM/B | 1000 | 9 1/8 | 0 | |||||
5576 | DMMC | 1000 | 2 | 2 3/16 | 2 3/16 | 2 | 2 | 2 3/8 | 11900 |
5577 | DMMXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 4.77 | 4.88 | 4364 |
5578 | DMN | 1000 | 18 1/2 | 17 3/4 | 18 3/8 | 0 | |||
5579 | DMND | 0 | 0 | ||||||
5580 | DMPXX | 0 | 0 | ||||||
5581 | DMRK | 200 | 7 1/8 | 7 1/8 | 7 1/4 | 7 1/8 | 7 1/8 | 7 3/8 | 21500 |
5582 | DMRX | 2500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.6562 | 0.8125 | 5000 |
5583 | DMRXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.92 | 4.00 | 330 |
5584 | DMS | 400 | 2 3/4 | 2 1/8 | 3 1/8 | 0 | |||
5585 | DMSXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.13 | 5.26 | 4342 |
5586 | DMTFX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.90 | 0 |
5587 | DMTK | 1000 | 0.2500 | 0 | |||||
5588 | DMTXX | 0 | 0 | ||||||
5589 | DMUSX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.86 | 0 |
5590 | DMVAN | 100 | 101.2500 | 0 | |||||
5591 | DMW | 0 | 69.68 | 0.69 | 69.68 | 0.69 | 0 | ||
5592 | DMX | 0 | 69.68 | 0.69 | 69.68 | 0.69 | 0 | ||
5593 | DMY/WS | 1000 | 5 1/2 | 0 | |||||
5594 | DMZ | 0 | 69.68 | 0.69 | 69.68 | 0.69 | 0 | ||
5595 | DNA | 500 | 25 5/8 | 25 3/8 | 26 1/8 | 0 | |||
5596 | DNA.B | 0 | 0 | ||||||
5597 | DNAP | 300 | 11/16 | 27/32 | 27/32 | 11/16 | 11/16 | 3/4 | 405600 |
5598 | DNAPP | 2300 | 4 3/16 | 4 1/8 | 4 1/2 | 4 1/8 | 4 1/8 | 4 1/2 | 31600 |
5599 | DNB | 200 | 64 | 63 5/8 | 64 | 63 3/8 | 63 5/8 | 64 1/8 | 1000 |
5600 | DNBF | 300 | 25.0000 | 0 | |||||
5601 | DNCXX | 0 | 0 | ||||||
5602 | DNET | 1000 | 3.2500 | 2.5000 | 3.2500 | 0 | |||
5603 | DNEX | 1000 | 57 7/8 | 58 | 58 | 57 7/8 | 57 1/2 | 58 | 39000 |
5604 | DNFC | 300 | 12 1/4 | 12 1/2 | 12 1/2 | 12 1/4 | 12 1/4 | 12 3/8 | 24200 |
5605 | DNFCW | 400 | 4 3/16 | 4 5/16 | 4 5/16 | 4 3/16 | 4 1/8 | 4 3/8 | 8500 |
5606 | DNIR | 500 | 0.8125 | 0.8125 | 0.8750 | 0.8125 | 0.8125 | 0.8750 | 3800 |
5607 | DNIXX | 0 | 0 | ||||||
5608 | DNJIX | 0 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0 |
5609 | DNJXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.76 | 3.83 | 6737 |
5610 | DNKY | 2000 | 17 | 17 1/4 | 17 3/8 | 16 3/4 | 16 3/4 | 17 | 205200 |
5611 | DNLC | 300 | 1/2 | 1/2 | 7/8 | 0 | |||
5612 | DNLDX | 0 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 0 |
5613 | DNLR | 1400 | 0.3750 | 0 | |||||
5614 | DNM | 200 | 9 7/8 | 9 1/2 | 9 7/8 | 0 | |||
5615 | DNP | 600 | 9 | 8 7/8 | 9 | 8 7/8 | 8 3/4 | 9 1/8 | 10700 |
5616 | DNSC | 2500 | 0.2500 | 0.3750 | 0.3750 | 0.2500 | 0.2500 | 0.3750 | 7500 |
5617 | DNTK | 0 | 0 | ||||||
5618 | DNTKQ | 2000 | 0.6875 | 0.7500 | 0.7500 | 0.6875 | 0.6875 | 0.9375 | 20300 |
5619 | DNVOF | 200 | 7/16 | 1/2 | 1/2 | 7/16 | 7/16 | 5/8 | 2500 |
5620 | DNXX | 100 | 3 5/8 | 3 1/2 | 3 5/8 | 3 1/2 | 3 1/2 | 3 5/8 | 7500 |
5621 | DNY | 200 | 38 3/8 | 38 1/4 | 38 3/8 | 38 1/4 | 38 1/4 | 38 5/8 | 400 |
5622 | DNYBX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0 |
5623 | DNYXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.85 | 3.92 | 3170 |
5624 | DO | 300 | 33 | 33 | 33 1/2 | 0 | |||
5625 | DOBQ | 500 | 3 3/8 | 3 3/8 | 4 3/8 | 0 | |||
5626 | DOC | 1000 | 3/8 | 1/4 | 1/2 | 0 | |||
5627 | DOCK | 0 | 0 | ||||||
5628 | DOCKS | 1000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 11 1/8 | 4000 |
5629 | DOCP | 200 | 10 | 10 | 10 | 10 | 9 1/4 | 10 | 200 |
5630 | DOCS | 0 | 0 | ||||||
5631 | DOCSF | 100 | 17 1/2 | 17 5/8 | 17 5/8 | 17 1/8 | 17 1/4 | 17 5/8 | 28800 |
5632 | DOCU | 1000 | 13/32 | 3/8 | 13/32 | 11/32 | 11/32 | 13/32 | 41700 |
5633 | DODBX | 0 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | 0 |
5634 | DODGX | 0 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 0 |
5635 | DODIX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0 |
5636 | DOHXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.83 | 3.90 | 458 |
5637 | DOIGX | 0 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 16.24 | 0 |
5638 | DOL | 500 | 38 1/8 | 38 | 38 1/8 | 38 | 37 1/2 | 37 7/8 | 2000 |
5639 | DOLw | 0 | 31 7/8 | 32 3/8 | 0 | ||||
5640 | DOM | 1400 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 17 7/8 | 18 1/4 | 1400 |
5641 | DOMC | 2000 | 0.0010 | 0 | |||||
5642 | DOMS | 100 | 1.5000 | 0.7500 | 1.5000 | 0.7500 | 0.7500 | 1.5000 | 700 |
5643 | DOMSU | 100 | 1.5000 | 1.0000 | 2.0000 | 100 | |||
5644 | DOMZ | 400 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 | 18 3/4 | 400 |
5645 | DON | 300 | 15 1/2 | 0 | |||||
5646 | DORDY | 0 | 0.8008 | 0 | |||||
5647 | DOSE | 1700 | 7 3/4 | 8 | 8 1/8 | 7 3/4 | 7 3/4 | 7 7/8 | 103500 |
5648 | DOSEW | 100 | 3 1/8 | 2 7/8 | 3 1/4 | 2 3/4 | 3 | 3 1/4 | 28100 |
5649 | DOTK | 800 | 0.3125 | 0.4687 | 0.4687 | 0.3125 | 0.3125 | 0.4375 | 15800 |
5650 | DOTX | 200 | 1 5/8 | 1 3/4 | 1 15/16 | 1 5/8 | 1 5/8 | 1 15/16 | 4200 |
5651 | DOUG | 200 | 11 1/2 | 11 1/2 | 12 | 11 1/2 | 11 1/2 | 13 1/4 | 1400 |
5652 | DOV | 1000 | 36 5/8 | 36 5/8 | 36 5/8 | 36 5/8 | 36 1/2 | 37 | 1100 |
5653 | DOVE | 1200 | 12 3/4 | 12 3/4 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 57300 |
5654 | DOVRA | 200 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 7.0000 | 600 |
5655 | DOVRB | 200 | 5.2500 | 0 | |||||
5656 | DOVT | 200 | 29 3/4 | 30 | 30 1/4 | 29 3/4 | 29 3/4 | 30 1/4 | 53600 |
5657 | DOW | 200 | 69 1/2 | 70 1/8 | 70 1/8 | 69 1/2 | 69 1/2 | 69 3/4 | 2400 |
5658 | DP | 200 | 36 5/8 | 36 5/8 | 36 5/8 | 36 5/8 | 36 1/2 | 36 7/8 | 300 |
5659 | DPABX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0 |
5660 | DPAC | 100 | 6 5/8 | 6 15/32 | 6 5/8 | 6 3/8 | 6 1/2 | 6 5/8 | 80300 |
5661 | DPAGX | 0 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0 |
5662 | DPAXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 3.75 | 3.82 | 1527 |
5663 | DPCXX | 0 | 0.50 | 0 | |||||
5664 | DPDEX | 0 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0 |
5665 | DPERX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 |
5666 | DPGE | 3000 | 16 1/8 | 16 1/8 | 16 1/4 | 16 1/8 | 16 1/8 | 16 1/4 | 6200 |
5667 | DPGIX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 |
5668 | DPHC | 3000 | 0.0100 | 0 | |||||
5669 | DPIEX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0 |
5670 | DPIGX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 |
5671 | DPIXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.13 | 5.26 | 1449 |
5672 | DPKG | 1000 | 20 7/8 | 19 1/4 | 21 | 0 | |||
5673 | DPKGP | 4100 | 3 3/4 | 3 7/8 | 4 1/8 | 0 | |||
5674 | DPL | 500 | 25 | 25 | 25 | 25 | 24 3/4 | 25 1/4 | 1400 |
5675 | DPMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.47 | 5.62 | 5501 |
5676 | DPOXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.33 | 5.47 | 1675 |
5677 | DPRS | 1800 | 0.0700 | 0.0400 | 0.0700 | 0.0400 | 0.0400 | 0.0700 | 31800 |
5678 | DPSRX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 |
5679 | DPSXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.78 | 4.90 | 36279 |
5680 | DPT | 500 | 1 1/4 | 1 1/8 | 1 1/4 | 1 1/8 | 1 | 1 3/4 | 800 |
5681 | DPTBX | 0 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0 |
5682 | DPTR | 1000 | 7 1/8 | 6 3/4 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 11200 |
5683 | DPTpA | 200 | 2 | 2 | 2 | 2 | 8 1/8 | 8 5/8 | 200 |
5684 | DPX | 800 | 7 7/8 | 7 15/16 | 7 15/16 | 7 7/8 | 1200 | ||
5685 | DQE | 100 | 30 1/8 | 30 | 30 1/8 | 30 | 29 7/8 | 30 3/8 | 300 |
5686 | DQU | 0 | 0 | ||||||
5687 | DQUpA | 200 | 25 3/4 | 0 | |||||
5688 | DQUpB | 1410 | 24 | 0 | |||||
5689 | DQUpC | 100 | 25 3/4 | 0 | |||||
5690 | DQUpD | 100 | 27 3/8 | 0 | |||||
5691 | DQUpE | 100 | 23 3/4 | 0 | |||||
5692 | DQUpG | 200 | 23 3/8 | 0 | |||||
5693 | DR | 400 | 13 5/8 | 13 3/4 | 13 3/4 | 13 5/8 | 13 1/2 | 13 3/4 | 5700 |
5694 | DR.A | 0 | 0 | ||||||
5695 | DRAAX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0 |
5696 | DRAI | 100 | 18 | 18 | 18 3/4 | 18 | 18 | 18 3/4 | 500 |
5697 | DRAVX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0 |
5698 | DRAX | 0 | 0 | ||||||
5699 | DRAXF | 4000 | 1 19/32 | 1 9/16 | 1 11/16 | 1 9/16 | 1 9/16 | 1 11/16 | 42400 |
5700 | DRAXX | 0 | 0 | ||||||
5701 | DRBAX | 0 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0 |
5702 | DRBDX | 0 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0 |
5703 | DRBN | 100 | 14.3750 | 0 | |||||
5704 | DRC | 1200 | 3 1/8 | 0 | |||||
5705 | DRCAX | 0 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0 |
5706 | DRCO | 100 | 8 | 8 | 8 3/8 | 8 | 8 | 8 1/2 | 27400 |
5707 | DRCVX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.75 | 0 |
5708 | DRCXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.77 | 3.84 | 2314 |
5709 | DRDGX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0 |
5710 | DRE | 500 | 30 3/4 | 30 1/2 | 30 3/4 | 30 1/2 | 30 1/2 | 30 7/8 | 700 |
5711 | DRE.A | 0 | 0 | ||||||
5712 | DREA | 0 | 0 | ||||||
5713 | DREAF | 100 | 17 1/4 | 17 1/4 | 17 1/4 | 17 | 17 | 17 3/4 | 10700 |
5714 | DREQX | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0 |
5715 | DREVX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 |
5716 | DRFN | 0 | 0 | ||||||
5717 | DRFNY | 25000 | 12 5/8 | 12 3/8 | 12 5/8 | 12 3/8 | 12 3/8 | 12 5/8 | 51900 |
5718 | DRG | 0 | 293.60 | 295.53 | 296.61 | 293.23 | 0 | ||
5719 | DRGBX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0 |
5720 | DRGIX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0 |
5721 | DRGLX | 0 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 16.27 | 0 |
5722 | DRGMX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0 |
5723 | DRH | 500 | 5 3/4 | 0 | |||||
5724 | DRHI | 400 | 10 3/4 | 10 1/2 | 10 3/4 | 0 | |||
5725 | DRI | 2000 | 11 3/4 | 11 1/2 | 11 7/8 | 0 | |||
5726 | DRIXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.70 | 3.77 | 558 |
5727 | DRKN | 500 | 13 | 12 3/4 | 13 | 12 1/2 | 12 1/2 | 13 | 17800 |
5728 | DRL | 200 | 5/8 | 11/16 | 11/16 | 5/8 | 7/16 | 13/16 | 1200 |
5729 | DRLEX | 0 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 15.26 | 0 |
5730 | DRLXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.83 | 6.00 | 921 |
5731 | DRM | 100 | 25 | 24 7/8 | 25 3/8 | 0 | |||
5732 | DRMBX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0 |
5733 | DRMD | 500 | 15 3/4 | 15 1/4 | 16 | 14 3/4 | 15 1/4 | 15 3/4 | 45900 |
5734 | DRMEF | 0 | 0 | ||||||
5735 | DRNI | 200 | 0.3125 | 0.3750 | 0.6250 | 0 | |||
5736 | DRNIX | 0 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0 |
5737 | DRNJX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0 |
5738 | DRNK | 1000 | 1 9/16 | 1 5/8 | 1 5/8 | 1 9/16 | 1 9/16 | 1 5/8 | 20800 |
5739 | DRNYX | 0 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0 |
5740 | DRO | 0 | 297.81 | 0 | |||||
5741 | DROG | 5000 | 0.2500 | 0 | |||||
5742 | DROM | 2500 | 0.2500 | 0.1875 | 0.3750 | 0 | |||
5743 | DROV | 100 | 24.0000 | 0 | |||||
5744 | DRS/A | 100 | 7 1/2 | 0 | |||||
5745 | DRS/B | 2000 | 7 1/8 | 0 | |||||
5746 | DRSA | 0 | 0 | ||||||
5747 | DRSD | 0 | 0 | ||||||
5748 | DRSDY | 0 | 0 | ||||||
5749 | DRSH | 0 | 0 | ||||||
5750 | DRSI | 1000 | 1.7500 | 1.0000 | 3.0000 | 0 | |||
5751 | DRSIX | 0 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 21.56 | 0 |
5752 | DRTAX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0 |
5753 | DRTE | 1000 | 17 1/2 | 17 3/4 | 17 3/4 | 17 1/2 | 17 1/2 | 17 7/8 | 2000 |
5754 | DRTHX | 0 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0 |
5755 | DRTK | 500 | 14 1/2 | 14 | 14 3/4 | 14 | 14 3/8 | 14 5/8 | 38700 |
5756 | DRTSX | 0 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0 |
5757 | DRUG | 100 | 0.1600 | 0.2187 | 0.2187 | 0.1250 | 0.1600 | 0.2500 | 13300 |
5758 | DRUGW | 1800 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
5759 | DRV | 100 | 11 3/4 | 11 5/8 | 12 1/8 | 0 | |||
5760 | DRXR | 200 | 15 1/8 | 14 7/8 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/8 | 20400 |
5761 | DRYD | 2000 | 0.0400 | 0.0400 | 0.0700 | 0 | |||
5762 | DRYR | 200 | 33 1/2 | 33 1/4 | 33 1/2 | 33 | 33 1/4 | 33 1/2 | 53700 |
5763 | DS | 100 | 21 7/8 | 21 5/8 | 22 1/8 | 0 | |||
5764 | DSAIX | 0 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | 38.77 | 0 |
5765 | DSBC | 500 | 24 3/4 | 25 1/4 | 25 1/4 | 24 3/4 | 24 3/4 | 25 1/4 | 4400 |
5766 | DSCI | 400 | 2 3/4 | 2 3/8 | 3 | 0 | |||
5767 | DSCP | 400 | 23 5/8 | 24 | 24 | 23 1/4 | 23 1/4 | 23 3/4 | 23100 |
5768 | DSCXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.49 | 3.55 | 2563 |
5769 | DSEFX | 0 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0 |
5770 | DSGIF | 200 | 12 1/4 | 12 1/8 | 12 1/2 | 12 1/8 | 12 1/4 | 12 5/8 | 36000 |
5771 | DSGRX | 0 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0 |
5772 | DSI | 1400 | 9 1/8 | 9 | 9 3/8 | 0 | |||
5773 | DSIBX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 |
5774 | DSIC | 100000 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/16 | 127800 |
5775 | DSIDX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 |
5776 | DSIGX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 |
5777 | DSILX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0 |
5778 | DSINX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0 |
5779 | DSL | 100 | 22 7/8 | 21 5/8 | 22 1/8 | 0 | |||
5780 | DSLG | 0 | 0 | ||||||
5781 | DSLGF | 2000 | 25 1/4 | 25 3/8 | 26 | 24 1/2 | 24 1/2 | 25 3/4 | 61700 |
5782 | DSM | 200 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 | 9 3/8 | 200 |
5783 | DSMKY | 0 | 0 | ||||||
5784 | DSMVF | 0 | 0 | ||||||
5785 | DSMXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 5.50 | 5.65 | 1350 |
5786 | DSO | 1000 | 4 3/8 | 3 | 3 5/8 | 0 | |||
5787 | DSPC | 1000 | 43 1/4 | 43 3/4 | 44 1/4 | 43 | 43 1/4 | 44 | 50200 |
5788 | DSPG | 300 | 12 | 12 | 12 1/4 | 12 | 12 | 12 1/4 | 79700 |
5789 | DSPIX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0 |
5790 | DSPT | 2000 | 7 | 7 1/4 | 7 1/2 | 7 | 7 | 7 1/4 | 38300 |
5791 | DSSI | 500 | 7 1/4 | 7 1/8 | 7 1/2 | 7 1/8 | 7 1/4 | 7 1/2 | 74000 |
5792 | DSSN | 1000 | 1.6250 | 0 | |||||
5793 | DST | 100 | 29 1/8 | 29 1/8 | 29 1/8 | 29 1/8 | 29 | 29 1/2 | 100 |
5794 | DSTBX | 0 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0 |
5795 | DSTIX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0 |
5796 | DSTM | 400 | 19 1/4 | 17 1/2 | 19 1/2 | 17 1/2 | 18 3/4 | 19 1/2 | 32200 |
5797 | DSTR | 100 | 7/8 | 31/32 | 1 | 13/16 | 7/8 | 1 | 108800 |
5798 | DSTRW | 1700 | 5/32 | 7/32 | 7/32 | 5/32 | 5/32 | 7/32 | 23800 |
5799 | DSTS | 0 | 0 | ||||||
5800 | DSTXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.70 | 3.77 | 5531 |
5801 | DSVY | 100 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.9375 | 100 |
5802 | DSWIX | 0 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 0 |
5803 | DSWL | 0 | 0 | ||||||
5804 | DSWLF | 1000 | 9 1/4 | 9 3/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 11900 |
5805 | DSWWF | 2000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 9/16 | 13000 |
5806 | DSY/WS | 200 | 1 | 1/8 | 5/8 | 0 | |||
5807 | DSYS | 200 | 2 1/8 | 2 3/16 | 2 3/16 | 2 1/8 | 2 1/8 | 2 3/8 | 3700 |
5808 | DSYSW | 200 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 3/8 | 3300 |
5809 | DSYT | 1200 | 5 1/2 | 5 1/2 | 5 5/8 | 5 1/8 | 5 1/4 | 5 1/2 | 10600 |
5810 | DTAI | 500 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 40600 |
5811 | DTAM | 500 | 13.0000 | 12.0000 | 13.0000 | 12.0000 | 11.7500 | 13.0000 | 5000 |
5812 | DTBDX | 0 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0 |
5813 | DTBK | 0 | 0 | ||||||
5814 | DTBKY | 0 | 0 | ||||||
5815 | DTC | 300 | 7 | 7 5/8 | 8 | 0 | |||
5816 | DTCC | 0 | 0 | ||||||
5817 | DTCI | 100 | 0.0100 | 0 | |||||
5818 | DTCIW | 10000 | 0.1250 | 0 | |||||
5819 | DTCXX | 0 | 0 | ||||||
5820 | DTD | 200 | 26 3/8 | 0 | |||||
5821 | DTD.V | 0 | 0 | ||||||
5822 | DTE | 200 | 34 1/2 | 34 1/2 | 34 3/4 | 0 | |||
5823 | DTEC | 200 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2187 | 8500 |
5824 | DTEXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.83 | 3.90 | 9168 |
5825 | DTEp | 100 | 169 5/8 | 182 | 190 | 0 | |||
5826 | DTEpC | 720 | 97 1/8 | 0 | |||||
5827 | DTEpD | 5000 | 97 3/4 | 0 | |||||
5828 | DTEpE | 1620 | 97 5/8 | 0 | |||||
5829 | DTEpF | 600 | 25 1/4 | 0 | |||||
5830 | DTEpI | 200 | 25 7/8 | 0 | |||||
5831 | DTF | 1000 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 14 5/8 | 16 | 2000 |
5832 | DTFCX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 |
5833 | DTFXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.55 | 3.61 | 429 |
5834 | DTGI | 5000 | 0.0200 | 0 | |||||
5835 | DTI/WS | 0 | 1/4 | 1/2 | 0 | ||||
5836 | DTIBX | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0 |
5837 | DTII | 300 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 | 13 1/2 | 300 |
5838 | DTIM | 600 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0300 | 17500 |
5839 | DTINX | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0 |
5840 | DTIXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.82 | 3.89 | 4310 |
5841 | DTLN | 1500 | 48 | 48 | 49 | 47 1/2 | 48 | 49 | 9600 |
5842 | DTM | 500 | 6 | 6 1/16 | 6 1/16 | 6 | 5 3/4 | 6 1/8 | 2500 |
5843 | DTMP | 0 | 0 | ||||||
5844 | DTMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.84 | 3.91 | 2347 |
5845 | DTOM | 1000 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 3/8 | 5500 |
5846 | DTOP | 1000 | 24 1/2 | 24 1/2 | 26 | 24 1/2 | 24 1/4 | 25 3/4 | 104500 |
5847 | DTOXX | 0 | 0.06 | 4.33 | 5.34 | 104 | |||
5848 | DTPT | 1000 | 8 3/4 | 8 1/2 | 8 3/4 | 8 | 8 | 8 3/4 | 6100 |
5849 | DTRI | 1500 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.0625 | 2.0000 | 4500 |
5850 | DTRIX | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.32 | 0 |
5851 | DTRK | 1000 | 13.5000 | 0 | |||||
5852 | DTRX | 300 | 5 1/2 | 4 7/8 | 5 1/2 | 4 7/8 | 4 3/4 | 5 1/2 | 4300 |
5853 | DTSGX | 0 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0 |
5854 | DTSI | 1200 | 18 3/8 | 19 | 19 | 18 1/4 | 18 1/4 | 19 | 5300 |
5855 | DTSVX | 0 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0 |
5856 | DTUN | 800 | 31 | 27 1/2 | 31 3/4 | 27 1/4 | 29 | 32 | 16800 |
5857 | DUAL | 4500 | 11 1/8 | 11 3/16 | 11 5/8 | 11 1/8 | 11 1/8 | 11 3/8 | 83300 |
5858 | DUC/WD | 0 | 0 | ||||||
5859 | DUCK | 1800 | 10 | 9 3/4 | 10 1/4 | 0 | |||
5860 | DUCR | 200 | 25 | 23 1/2 | 26 1/4 | 23 1/2 | 24 1/4 | 25 | 142800 |
5861 | DUCw | 0 | 0 | ||||||
5862 | DUF | 2000 | 7 | 7 | 7 | 7 | 6 7/8 | 7 1/4 | 3000 |
5863 | DUF.A | 0 | 0 | ||||||
5864 | DUFp | 300 | 24 7/8 | 0 | |||||
5865 | DUFpw | 1500 | 25 | 24 7/8 | 25 | 0 | |||
5866 | DUIXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 4.96 | 5.08 | 262 |
5867 | DUK | 200 | 47 3/8 | 47 3/8 | 47 1/2 | 47 1/4 | 47 1/8 | 47 1/2 | 1400 |
5868 | DUKEO | 100 | 91.0000 | 0 | |||||
5869 | DUKEP | 100 | 79.0000 | 0 | |||||
5870 | DUKpA | 500 | 24 7/8 | 0 | |||||
5871 | DUKpS | 800 | 27 1/2 | 0 | |||||
5872 | DUNC | 1100 | 0.0800 | 0 | |||||
5873 | DUNE | 1000 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1875 | 2500 |
5874 | DUNK | 0 | 0 | ||||||
5875 | DUNS | 3000 | 0.5000 | 0.5000 | 0.6250 | 0 | |||
5876 | DUP.A | 0 | 0 | ||||||
5877 | DUR | 2100 | 50 1/4 | 50 1/4 | 50 1/4 | 50 1/4 | 49 1/2 | 50 1/8 | 2100 |
5878 | DURA | 3500 | 34 | 32 | 35 1/2 | 32 | 33 3/4 | 34 | 769700 |
5879 | DURBY | 0 | 9.7500 | 0 | |||||
5880 | DURI | 3000 | 22 7/8 | 23 1/4 | 23 1/2 | 22 1/2 | 22 3/4 | 23 1/4 | 141300 |
5881 | DUSA | 15000 | 6 5/8 | 6 5/8 | 6 5/8 | 6 1/2 | 6 9/16 | 6 11/16 | 100100 |
5882 | DUSXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 4.87 | 4.99 | 12822 |
5883 | DUTXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 5.16 | 5.29 | 3805 |
5884 | DV | 100 | 27 1/2 | 27 3/8 | 27 1/2 | 27 3/8 | 200 | ||
5885 | DVBC | 2100 | 6.0000 | 5.2500 | 6.0000 | 0 | |||
5886 | DVCI | 200 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.2187 | 7000 |
5887 | DVCO | 1000 | 9 1/2 | 9 1/2 | 9 1/2 | 8 3/4 | 8 3/4 | 9 1/2 | 103600 |
5888 | DVERX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0 |
5889 | DVGL | 500 | 0.5312 | 0.6875 | 0.6875 | 0.5312 | 0.5312 | 0.5937 | 269900 |
5890 | DVGLZ | 1000 | 0.0500 | 0 | |||||
5891 | DVI | 600 | 14 1/2 | 14 | 14 1/2 | 0 | |||
5892 | DVICW | 1000 | 2 1/8 | 2 3/8 | 2 1/2 | 2 1/8 | 2 1/8 | 2 3/8 | 5800 |
5893 | DVIN | 500 | 0.6250 | 0.6250 | 0.6250 | 0.4687 | 0.4687 | 0.6250 | 10200 |
5894 | DVLG | 5000 | 2 1/4 | 2 5/16 | 2 5/16 | 2 3/16 | 2 1/4 | 2 3/8 | 43200 |
5895 | DVLN | 200 | 0.0625 | 0.0625 | 0.1250 | 0.0625 | 0.0625 | 0.1250 | 13700 |
5896 | DVN | 100 | 24 5/8 | 25 3/8 | 26 1/8 | 0 | |||
5897 | DVNC | 400 | 0.0010 | 0 | |||||
5898 | DVNNF | 0 | 0.8750 | 1.3750 | 0 | ||||
5899 | DVOO | 2500 | 0.6250 | 0.5625 | 0.8125 | 0 | |||
5900 | DVRY | 300 | 23 3/4 | 23 3/4 | 24 1/4 | 0 | |||
5901 | DVTC | 2500 | 1.0000 | 0 | |||||
5902 | DW | 300 | 14 | 0 | |||||
5903 | DWAZX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.15 | 0 |
5904 | DWBGX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0 |
5905 | DWBIX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 |
5906 | DWC.W | 0 | 0 | ||||||
5907 | DWCAX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.21 | 0 |
5908 | DWCGX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0 |
5909 | DWCH | 800 | 5 | 5 1/16 | 5 1/8 | 5 | 5 | 5 1/4 | 23900 |
5910 | DWCHW | 1000 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 1/4 | 6000 |
5911 | DWCTX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0 |
5912 | DWD | 200 | 48 1/4 | 49 1/8 | 49 1/8 | 48 1/4 | 47 3/4 | 48 3/8 | 1200 |
5913 | DWDGX | 0 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0 |
5914 | DWDIX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 |
5915 | DWDVX | 0 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 0 |
5916 | DWDXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.16 | 5.29 | 20379 |
5917 | DWEGX | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0 |
5918 | DWFI | 2500 | 5.7500 | 5.2500 | 5.7500 | 0 | |||
5919 | DWFLX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 11.39 | 0 |
5920 | DWGAX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0 |
5921 | DWGDX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0 |
5922 | DWGSX | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0 |
5923 | DWGUX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 |
5924 | DWGXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 4.64 | 4.74 | 9028 |
5925 | DWHIX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 |
5926 | DWHSX | 0 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0 |
5927 | DWHYX | 0 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 7.01 | 0 |
5928 | DWIC | 9300 | 0.0150 | 0 | |||||
5929 | DWIIX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 |
5930 | DWISX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0 |
5931 | DWITX | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0 |
5932 | DWIVX | 0 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0 |
5933 | DWL | 5000 | 5 3/8 | 0 | |||||
5934 | DWLTX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 |
5935 | DWLXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 5.15 | 5.29 | 108320 |
5936 | DWMGX | 0 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0 |
5937 | DWNAX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 |
5938 | DWNB | 0 | 0 | ||||||
5939 | DWNJX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 11.24 | 0 |
5940 | DWNMX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 |
5941 | DWNXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.47 | 3.53 | 398 |
5942 | DWNYX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0 |
5943 | DWOHX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.30 | 0 |
5944 | DWPAX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.35 | 0 |
5945 | DWPGX | 0 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0 |
5946 | DWPIX | 0 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 9.09 | 0 |
5947 | DWPMX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 |
5948 | DWRX | 3500 | 11 7/8 | 11 5/8 | 11 7/8 | 11 5/8 | 11 5/8 | 12 1/4 | 6000 |
5949 | DWSBX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 |
5950 | DWSCX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0 |
5951 | DWSHX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
5952 | DWSN | 4000 | 9 3/4 | 9 3/8 | 9 3/4 | 9 3/8 | 9 3/8 | 9 3/4 | 5100 |
5953 | DWSTX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0 |
5954 | DWTEX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.67 | 0 |
5955 | DWTI | 100 | 8 | 8 1/4 | 8 3/4 | 8 | 8 | 8 3/4 | 96400 |
5956 | DWUSX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0 |
5957 | DWUTX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 |
5958 | DWVAX | 0 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0 |
5959 | DWW | 100 | 13 1/2 | 13 7/8 | 13 7/8 | 13 1/2 | 13 1/2 | 14 1/4 | 600 |
5960 | DWWWX | 0 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0 |
5961 | DWYR | 200 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 3/4 | 200 |
5962 | DXCCX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.42 | 0 |
5963 | DXN | 0 | 0 | ||||||
5964 | DXR | 200 | 6 5/8 | 7 | 7 3/8 | 0 | |||
5965 | DXSI | 0 | 0 | ||||||
5966 | DXT | 300 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/8 | 8 | 300 |
5967 | DXYN | 1400 | 3 3/4 | 3 3/4 | 3 7/8 | 3 3/4 | 3 3/4 | 3 7/8 | 26100 |
5968 | DXYNG | 10 | 75 1/2 | 75 1/2 | 75 1/2 | 75 1/2 | 75 1/2 | 79 1/2 | 10 |
5969 | DY | 800 | 5 3/4 | 5 3/8 | 5 3/4 | 0 | |||
5970 | DYA | 100 | 25 3/4 | 0 | |||||
5971 | DYC | 500 | 7/8 | 0 | |||||
5972 | DYCO | 200 | 3.5625 | 3.5625 | 3.5625 | 3.5625 | 3.1250 | 3.5625 | 200 |
5973 | DYES | 600 | 4.5000 | 4.2500 | 4.7500 | 0 | |||
5974 | DYG/WS | 0 | 1 | 1 1/2 | 0 | ||||
5975 | DYGN | 100 | 2 7/16 | 2 5/16 | 2 5/8 | 2 5/16 | 2 7/16 | 2 9/16 | 87900 |
5976 | DYGNW | 600 | 1 1/4 | 1 3/8 | 1 3/8 | 1 1/4 | 1 1/4 | 1 7/16 | 1600 |
5977 | DYGNZ | 700 | 1 3/32 | 1 3/32 | 1 7/16 | 0 | |||
5978 | DYHM | 1000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 1 7/8 | 2 1/8 | 1500 |
5979 | DYII | 1000 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 7/16 | 1000 |
5980 | DYNF | 3000 | 2.7500 | 2.6250 | 3.1250 | 0 | |||
5981 | DYNS | 4000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0150 | 4000 |
5982 | DYNSP | 15000 | 0.0500 | 0 | |||||
5983 | DYNT | 5000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 9/32 | 20500 |
5984 | DYNX | 400 | 5 1/2 | 5 1/2 | 6 1/4 | 0 | |||
5985 | DYOLF | 1600 | 5/8 | 5/8 | 3/4 | 39/64 | 5/8 | 3/4 | 194100 |
5986 | DYPR | 200 | 3 1/4 | 3 3/4 | 3 3/4 | 3 1/4 | 3 1/4 | 3 1/2 | 37500 |
5987 | DYTC | 900 | 15 3/4 | 15 3/4 | 16 | 15 1/4 | 15 1/2 | 15 3/4 | 34100 |
5988 | DYTM | 7000 | 0.3750 | 0.3750 | 0.6250 | 0 | |||
5989 | DZTK | 200 | 31 | 31 | 31 | 31 | 30 3/4 | 31 1/2 | 3200 |
5990 | E | 200 | 34 3/8 | 34 | 34 3/8 | 0 | |||
5991 | E-W | 0 | 0 | ||||||
5992 | E.ACA | 0 | 0 | ||||||
5993 | E.ACL | 0 | 0 | ||||||
5994 | E.APA | 0 | 0 | ||||||
5995 | E.ARG | 0 | 0 | ||||||
5996 | E.ARO | 0 | 0 | ||||||
5997 | E.BAE | 0 | 0 | ||||||
5998 | E.BBC | 0 | 0 | ||||||
5999 | E.BBR | 0 | 0 | ||||||
6000 | E.BBV | 0 | 0 | ||||||
6001 | E.BCH | 0 | 0 | ||||||
6002 | E.BCR | 0 | 0 | ||||||
6003 | E.BDB | 0 | 0 | ||||||
6004 | E.BEP | 0 | 0 | ||||||
6005 | E.BGA | 0 | 0 | ||||||
6006 | E.BKN | 0 | 0 | ||||||
6007 | E.BMX | 0 | 0 | ||||||
6008 | E.BUF | 0 | 0 | ||||||
6009 | E.BWP | 0 | 0 | ||||||
6010 | E.CEB | 0 | 0 | ||||||
6011 | E.CHQ | 0 | 0 | ||||||
6012 | E.CLA | 0 | 0 | ||||||
6013 | E.CMX | 0 | 0 | ||||||
6014 | E.CNP | 0 | 0 | ||||||
6015 | E.COR | 0 | 0 | ||||||
6016 | E.CRV | 0 | 0 | ||||||
6017 | E.CSA | 0 | 0 | ||||||
6018 | E.DES | 0 | 0 | ||||||
6019 | E.DIN | 0 | 0 | ||||||
6020 | E.EBA | 0 | 0 | ||||||
6021 | E.ECO | 0 | 0 | ||||||
6022 | E.ELE | 0 | 0 | ||||||
6023 | E.EMG | 0 | 0 | ||||||
6024 | E.EOC | 0 | 0 | ||||||
6025 | E.ESF | 0 | 0 | ||||||
6026 | E.GAL | 0 | 0 | ||||||
6027 | E.GBX | 0 | 0 | ||||||
6028 | E.GFB | 0 | 0 | ||||||
6029 | E.GFI | 0 | 0 | ||||||
6030 | E.GIA | 0 | 0 | ||||||
6031 | E.GSD | 0 | 0 | ||||||
6032 | E.GTR | 0 | 0 | ||||||
6033 | E.IBR | 0 | 0 | ||||||
6034 | E.ICA | 0 | 0 | ||||||
6035 | E.ICL | 0 | 0 | ||||||
6036 | E.IIP | 0 | 0 | ||||||
6037 | E.ILA | 0 | 0 | ||||||
6038 | E.MSK | 0 | 0 | ||||||
6039 | E.NAF | 0 | 0 | ||||||
6040 | E.PBV | 0 | 0 | ||||||
6041 | E.PEM | 0 | 0 | ||||||
6042 | E.PET | 0 | 0 | ||||||
6043 | E.PTB | 0 | 0 | ||||||
6044 | E.PVZ | 0 | 0 | ||||||
6045 | E.REP | 0 | 0 | ||||||
6046 | E.RNH | 0 | 0 | ||||||
6047 | E.SBM | 0 | 0 | ||||||
6048 | E.SCP | 0 | 0 | ||||||
6049 | E.SEE | 0 | 0 | ||||||
6050 | E.SVS | 0 | 0 | ||||||
6051 | E.TAB | 0 | 0 | ||||||
6052 | E.TAR | 0 | 0 | ||||||
6053 | E.TAS | 0 | 0 | ||||||
6054 | E.TCB | 0 | 0 | ||||||
6055 | E.TCH | 0 | 0 | ||||||
6056 | E.TEF | 0 | 0 | ||||||
6057 | E.TEM | 0 | 0 | ||||||
6058 | E.TMM | 0 | 0 | ||||||
6059 | E.UUB | 0 | 0 | ||||||
6060 | E.VRD | 0 | 0 | ||||||
6061 | E.VTO | 0 | 0 | ||||||
6062 | E.W | 0 | 0 | ||||||
6063 | E.YPF | 0 | 0 | ||||||
6064 | EA | 500 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 1/2 | 500 |
6065 | EAA | 0 | 113.65 | 114.54 | 114.67 | 112.84 | 0 | ||
6066 | EAB | 0 | 112.50 | 113.25 | 113.32 | 111.21 | 0 | ||
6067 | EACI | 200 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.7500 | 400 |
6068 | EACL | 1000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1000 | ||
6069 | EACO | 500 | 3 3/4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 | 27600 |
6070 | EAGAX | 0 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 18.11 | 0 |
6071 | EAGBX | 0 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0 |
6072 | EAGL | 100 | 8 | 7 3/4 | 8 1/8 | 7 3/4 | 7 3/4 | 8 | 141900 |
6073 | EAGLG | 10 | 73 | 73 3/4 | 74 | 73 | 73 | 74 | 174 |
6074 | EAGT | 4000 | 0.0400 | 0.0010 | 0.0400 | 0 | |||
6075 | EAGV | 11100 | 0.0500 | 0.0468 | 0.0700 | 0.0500 | 0.0500 | 0.0700 | 293200 |
6076 | EAIN | 500 | 4 3/4 | 4 3/4 | 5 | 4 3/4 | 4 3/4 | 5 1/8 | 310200 |
6077 | EALNL | 0 | 0 | ||||||
6078 | EAMRX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0 |
6079 | EANAX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.32 | 0 |
6080 | EARL | 2300 | 0.0050 | 0 | |||||
6081 | EASGX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 |
6082 | EASI | 1100 | 6 1/2 | 6 1/8 | 6 1/2 | 6 1/8 | 6 1/8 | 6 1/2 | 17200 |
6083 | EASRY | 0 | 2.5508 | 0 | |||||
6084 | EASW | 5000 | 9.0000 | 0 | |||||
6085 | EAT | 400 | 15 1/4 | 15 3/8 | 15 3/8 | 15 1/4 | 15 1/8 | 15 7/8 | 2400 |
6086 | EATS | 500 | 2 1/4 | 2 1/4 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 12600 |
6087 | EAVN | 200 | 28 1/2 | 28 1/2 | 28 1/2 | 27 3/4 | 27 3/4 | 28 1/2 | 11700 |
6088 | EAX | 0 | 113.04 | 113.72 | 113.72 | 111.89 | 0 | ||
6089 | EB | 0 | 0 | ||||||
6090 | EBALX | 0 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
6091 | EBAY | 200 | 19 1/2 | 19 1/2 | 20 | 19 1/2 | 19 1/2 | 20 | 1400 |
6092 | EBCI | 3000 | 32 3/8 | 31 1/4 | 34 | 0 | |||
6093 | EBCP | 300 | 26 1/8 | 25 3/4 | 26 1/8 | 25 3/4 | 25 3/4 | 26 1/2 | 900 |
6094 | EBEQX | 0 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | 0 |
6095 | EBERX | 0 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 17.69 | 0 |
6096 | EBF | 400 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/8 | 12 1/2 | 400 |
6097 | EBFIX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 |
6098 | EBFLX | 0 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | 0 |
6099 | EBI | 0 | 0 | ||||||
6100 | EBINX | 0 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | 0 |
6101 | EBIpA | 600 | 32 | 0 | |||||
6102 | EBMA | 2000 | 3 3/4 | 4 1/8 | 4 1/4 | 3 3/4 | 3 5/8 | 4 1/4 | 8300 |
6103 | EBMFX | 0 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | 0 |
6104 | EBP | 200 | 20 1/8 | 19 3/4 | 20 1/2 | 0 | |||
6105 | EBRVF | 0 | 0 | ||||||
6106 | EBS | 200 | 2 | 1 7/8 | 2 1/4 | 0 | |||
6107 | EBSI | 600 | 17 1/2 | 18 7/8 | 18 7/8 | 17 1/2 | 17 1/2 | 19 | 1600 |
6108 | EBY | 1900 | 26 1/4 | 27 1/8 | 27 5/8 | 0 | |||
6109 | EC | 200 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 1/2 | 22 | 2000 |
6110 | ECAB | 500 | 27.0000 | 0 | |||||
6111 | ECABX | 0 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 0 |
6112 | ECAR | 1700 | 0.3300 | 0.3400 | 0.3800 | 0.3300 | 0.3300 | 0.3600 | 92700 |
6113 | ECC | 2000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 9 7/8 | 10 3/8 | 2000 |
6114 | ECCGX | 0 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0 |
6115 | ECCS | 15000 | 1 3/4 | 1 5/8 | 1 3/4 | 1 5/8 | 1 5/8 | 2 | 107300 |
6116 | ECD | 0 | 73.61 | 0.73 | 73.61 | 0.73 | 0 | ||
6117 | ECF | 300 | 9 9/16 | 9 1/4 | 9 11/16 | 0 | |||
6118 | ECG | 2000 | 3 11/16 | 0 | |||||
6119 | ECGC | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 1/4 | 25 1/4 | 25 3/4 | 900 |
6120 | ECGO | 0 | 0 | ||||||
6121 | ECGOF | 10000 | 3 9/16 | 3 1/2 | 3 9/16 | 3 1/2 | 3 1/2 | 3 9/16 | 29500 |
6122 | ECGOX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0 |
6123 | ECH | 300 | 36 3/4 | 36 7/8 | 36 7/8 | 36 3/4 | 36 5/8 | 37 | 400 |
6124 | ECHG | 2500 | 0.8750 | 0.6250 | 0.9375 | 0 | |||
6125 | ECHMX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 |
6126 | ECHO | 4500 | 3/8 | 11/32 | 3/8 | 11/32 | 11/32 | 7/16 | 12000 |
6127 | ECII | 2000 | 24 | 22 3/4 | 24 | 22 3/4 | 23 1/2 | 24 | 42500 |
6128 | ECIL | 0 | 0 | ||||||
6129 | ECILF | 200 | 22 3/4 | 22 7/8 | 23 | 22 1/2 | 22 1/2 | 22 3/4 | 48100 |
6130 | ECIN | 200 | 7 1/2 | 7 3/8 | 7 1/2 | 7 1/8 | 7 1/8 | 7 1/2 | 17500 |
6131 | ECIT | 800 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2500 | 800 |
6132 | ECK | 100 | 42 1/8 | 42 3/8 | 42 3/8 | 42 1/8 | 42 1/4 | 42 7/8 | 600 |
6133 | ECKL | 500 | 3 1/4 | 3 1/2 | 3 1/2 | 3 5/32 | 3 3/16 | 3 15/32 | 32000 |
6134 | ECKLU | 300 | 3 7/8 | 3 7/8 | 4 | 0 | |||
6135 | ECKLW | 1600 | 1/2 | 1/2 | 21/32 | 0 | |||
6136 | ECL/WD | 0 | 0 | ||||||
6137 | ECLL | 0 | 0 | ||||||
6138 | ECN/WS | 0 | 1/32 | 1/8 | 0 | ||||
6139 | ECNCF | 2000 | 4 1/8 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/8 | 4 3/8 | 15100 |
6140 | ECO | 200 | 10 1/4 | 10 3/8 | 10 3/8 | 10 1/4 | 10 1/8 | 10 1/2 | 2400 |
6141 | ECOF | 4000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1875 | 8000 |
6142 | ECOL | 2500 | 3 1/32 | 2 7/8 | 3 1/4 | 2 7/8 | 3 | 3 1/4 | 24500 |
6143 | ECOS | 6000 | 0.1289 | 0 | |||||
6144 | ECOSE | 0 | 0 | ||||||
6145 | ECP | 300 | 30 1/4 | 30 1/4 | 30 3/4 | 0 | |||
6146 | ECRC | 200 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 1000 | ||
6147 | ECRM | 0 | 0 | ||||||
6148 | ECSC | 1000 | 3/4 | 3/4 | 7/8 | 11/16 | 3/4 | 7/8 | 107300 |
6149 | ECSIU | 2000 | 0.0300 | 0 | |||||
6150 | ECTH | 15000 | 1/2 | 7/16 | 1/2 | 7/16 | 7/16 | 9/16 | 21300 |
6151 | ECTL | 700 | 8 3/8 | 8 1/2 | 9 | 8 1/4 | 8 1/4 | 8 3/4 | 36700 |
6152 | ECTMX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 |
6153 | ECU | 0 | 127.90 | 1.28 | 127.90 | 1.27 | 0 | ||
6154 | ECW | 0 | 127.90 | 1.28 | 127.90 | 1.27 | 0 | ||
6155 | ED | 900 | 31 | 30 7/8 | 31 3/8 | 0 | |||
6156 | EDA | 0 | 74.78 | 0.74 | 74.78 | 0.74 | 0 | ||
6157 | EDAC | 200 | 1 1/8 | 1 3/16 | 1 1/2 | 0 | |||
6158 | EDCI | 300 | 0.7500 | 0 | |||||
6159 | EDCO | 1000 | 4 5/8 | 4 1/2 | 5 1/4 | 0 | |||
6160 | EDE | 100 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 100 | ||
6161 | EDEL | 400 | 15 | 15 3/4 | 15 3/4 | 15 | 15 | 15 3/4 | 500 |
6162 | EDEpA | 260 | 6 1/2 | 0 | |||||
6163 | EDEpB | 100 | 6 3/8 | 0 | |||||
6164 | EDF | 400 | 12 | 11 7/8 | 12 | 11 7/8 | 11 7/8 | 12 1/4 | 1000 |
6165 | EDG | 300 | 3 3/4 | 3 1/2 | 4 | 0 | |||
6166 | EDI | 500 | 2 11/16 | 2 3/4 | 2 3/4 | 2 11/16 | 6300 | ||
6167 | EDIN | 900 | 3 1/2 | 3 1/4 | 3 3/4 | 3 | 3 1/8 | 3 3/4 | 8100 |
6168 | EDIS | 3000 | 0.3400 | 0.3400 | 0.3400 | 0.2900 | 0.3125 | 0.3400 | 139300 |
6169 | EDIT | 500 | 13/32 | 7/16 | 1/2 | 3/8 | 13/32 | 17/32 | 56500 |
6170 | EDM | 0 | 69.68 | 0.69 | 69.68 | 0.69 | 0 | ||
6171 | EDMK | 100 | 30 1/4 | 30 | 31 1/2 | 30 | 30 1/4 | 31 | 78000 |
6172 | EDNT | 0 | 0 | ||||||
6173 | EDNTF | 1000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 25/32 | 51800 |
6174 | EDO | 500 | 5 | 0 | |||||
6175 | EDR/WS | 0 | 1 1/4 | 1 3/4 | 0 | ||||
6176 | EDS | 1000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 | 7 3/8 | 1000 |
6177 | EDS.W | 0 | 0 | ||||||
6178 | EDS/WS | 600 | 3/4 | 0 | |||||
6179 | EDSE | 100 | 23 | 23 | 24 1/2 | 0 | |||
6180 | EDUC | 200 | 21 3/4 | 20 3/4 | 21 3/4 | 20 3/4 | 21 | 21 3/4 | 19700 |
6181 | EDUS | 0 | 0 | ||||||
6182 | EDUSF | 1200 | 5 11/16 | 5 5/8 | 5 3/4 | 5 3/8 | 5 1/2 | 5 3/4 | 53300 |
6183 | EDVC | 800 | 0.1500 | 0.0937 | 0.1500 | 0.0937 | 0.0937 | 0.1562 | 3800 |
6184 | EDW | 0 | 69.68 | 0.69 | 69.68 | 0.69 | 0 | ||
6185 | EDYN | 500 | 3 1/8 | 3 1/4 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 14400 |
6186 | EDYNW | 1600 | 0.0500 | 0.0200 | 0.1000 | 0 | |||
6187 | EDZ | 0 | 69.68 | 0.69 | 69.68 | 0.69 | 0 | ||
6188 | EDpA | 200 | 69 7/8 | 0 | |||||
6189 | EDpB | 100 | 362 1/2 | 350 | 450 | 0 | |||
6190 | EDpC | 7910 | 73 5/8 | 0 | |||||
6191 | EEC | 3500 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 4800 | ||
6192 | EECN | 1000 | 1 1/4 | 1 1/2 | 1 1/2 | 1 1/4 | 1 1/4 | 1 3/8 | 226100 |
6193 | EECNW | 4000 | 1/4 | 7/32 | 5/16 | 7/32 | 1/4 | 5/16 | 50700 |
6194 | EEI | 100 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 100 | ||
6195 | EEQFX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0 |
6196 | EESI | 2500 | 1 1/2 | 1 1/2 | 1 5/8 | 1 1/2 | 1 1/2 | 1 5/8 | 5500 |
6197 | EEX | 3000 | 11 | 11 1/8 | 11 1/2 | 0 | |||
6198 | EEY/WS | 0 | 1/16 | 1/8 | 0 | ||||
6199 | EF | 500 | 13 | 12 5/8 | 13 | 0 | |||
6200 | EFBI | 300 | 15 1/4 | 14 3/4 | 15 1/2 | 0 | |||
6201 | EFCW | 300 | 13 1/2 | 14 | 14 1/2 | 13 1/2 | 13 1/2 | 14 1/4 | 31500 |
6202 | EFCX | 1000 | 8 9/16 | 8 7/16 | 8 5/8 | 8 7/16 | 8 1/2 | 8 3/4 | 3400 |
6203 | EFF | 0 | 203.84 | 0.20 | 203.84 | 0.20 | 0 | ||
6204 | EFG | 600 | 36 1/2 | 0 | |||||
6205 | EFHAX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.21 | 0 |
6206 | EFIAX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.64 | 0 |
6207 | EFIBX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 |
6208 | EFIC | 1200 | 1 3/4 | 1 11/16 | 1 3/4 | 1 11/16 | 1 3/4 | 1 13/16 | 9500 |
6209 | EFII | 2000 | 41 1/4 | 40 1/2 | 41 1/4 | 40 | 40 3/4 | 41 1/4 | 127800 |
6210 | EFIPX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 |
6211 | EFIYX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
6212 | EFL | 1000 | 12 3/4 | 0 | |||||
6213 | EFMAX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.59 | 0 |
6214 | EFMBX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 |
6215 | EFMC | 1300 | 11 3/4 | 11 3/4 | 12 1/8 | 0 | |||
6216 | EFOAX | 0 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 16.04 | 0 |
6217 | EFOBX | 0 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0 |
6218 | EFOCX | 0 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0 |
6219 | EFOI | 3500 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6250 | 0.8437 | 6000 |
6220 | EFONX | 0 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0 |
6221 | EFS | 1000 | 23 3/4 | 25 3/4 | 26 1/4 | 0 | |||
6222 | EFTC | 500 | 4 1/4 | 4 3/8 | 4 5/8 | 4 1/4 | 4 1/4 | 4 5/8 | 34700 |
6223 | EFTK | 2500 | 0.8750 | 1.1250 | 1.1300 | 0.8750 | 0.7500 | 1.5000 | 59800 |
6224 | EFU | 200 | 35 | 34 3/8 | 34 7/8 | 0 | |||
6225 | EFX | 1400 | 21 | 21 | 21 | 21 | 20 | 20 1/2 | 1400 |
6226 | EFXw | 0 | 19 7/8 | 20 1/2 | 0 | ||||
6227 | EGABX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 |
6228 | EGAS | 200 | 2.0000 | 1.7500 | 2.0000 | 1.6250 | 1.6250 | 2.0000 | 10400 |
6229 | EGCI | 600 | 0.0010 | 0.0010 | 0.2500 | 0 | |||
6230 | EGCS | 0 | 0 | ||||||
6231 | EGEXF | 0 | 0 | ||||||
6232 | EGFC | 3100 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 26 1/4 | 3100 |
6233 | EGG | 500 | 22 1/4 | 23 1/8 | 23 5/8 | 0 | |||
6234 | EGGS | 1000 | 6 1/4 | 5 7/8 | 6 3/8 | 5 3/4 | 6 1/8 | 6 3/8 | 164100 |
6235 | EGIAX | 0 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 19.93 | 0 |
6236 | EGIBX | 0 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0 |
6237 | EGIG | 1000 | 3.5000 | 0 | |||||
6238 | EGII | 0 | 0 | ||||||
6239 | EGLBX | 0 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0 |
6240 | EGLE | 3000 | 1 3/4 | 2 | 2 | 1 3/4 | 1 3/4 | 2 | 33900 |
6241 | EGLRX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 |
6242 | EGLS | 100 | 25 | 25 | 26 1/2 | 25 | 25 | 26 1/2 | 22100 |
6243 | EGMLY | 0 | 4.7500 | 0 | |||||
6244 | EGMXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.40 | 5.55 | 2756 |
6245 | EGN | 100 | 24 5/8 | 24 3/8 | 25 | 0 | |||
6246 | EGNS | 20000 | 0.1562 | 0.1562 | 0.2000 | 0 | |||
6247 | EGOR | 0 | 0 | ||||||
6248 | EGP | 100 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 1600 | ||
6249 | EGPT | 3000 | 18 3/4 | 18 3/4 | 20 | 17 1/4 | 18 1/4 | 20 | 4900 |
6250 | EGRWX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 13.15 | 0 |
6251 | EGTC | 29100 | 0.1875 | 0.1875 | 0.5000 | 0 | |||
6252 | EGVAX | 0 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 21.35 | 0 |
6253 | EGVBX | 0 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0 |
6254 | EGVR | 26000 | 0.1875 | 0 | |||||
6255 | EGVYX | 0 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0 |
6256 | EGX | 100 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 100 | ||
6257 | EGXP | 500 | 0.3125 | 0.3125 | 0.5625 | 0 | |||
6258 | EGY | 2000 | 5 3/8 | 0 | |||||
6259 | EHCXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.19 | 5.33 | 1616 |
6260 | EHGAX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.81 | 0 |
6261 | EHGBX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 |
6262 | EHGYX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 |
6263 | EHII | 100 | 0.0100 | 0 | |||||
6264 | EHSTX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 13.31 | 0 |
6265 | EI | 100 | 18 | 17 1/2 | 17 7/8 | 0 | |||
6266 | EIC | 500 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 500 | ||
6267 | EICO | 200 | 4.0000 | 0 | |||||
6268 | EIEAX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.59 | 0 |
6269 | EIEBX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 |
6270 | EIEYX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 |
6271 | EIF | 500 | 2 5/8 | 0 | |||||
6272 | EIFH | 4500 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1800 | 18700 |
6273 | EIHYX | 0 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 7.95 | 0 |
6274 | EIITX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 15.00 | 0 |
6275 | EILL | 25000 | 2.3750 | 2.0000 | 2.3750 | 0 | |||
6276 | EINFX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 |
6277 | EIPM | 100 | 3 1/2 | 4 1/8 | 4 1/8 | 3 1/2 | 3 1/2 | 4 1/8 | 2700 |
6278 | EIS | 1200 | 15 3/4 | 0 | |||||
6279 | EISI | 100 | 16 3/8 | 16 7/8 | 17 | 16 1/4 | 16 3/8 | 16 3/4 | 68000 |
6280 | EITXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.21 | 5.34 | 66 |
6281 | EJ | 1000 | 1/2 | 1/2 | 1/2 | 1/2 | 1000 | ||
6282 | EJD | 1000 | 12 5/8 | 13 | 13 3/8 | 0 | |||
6283 | EJPTZ | 100 | 1.6250 | 1.6250 | 2.0000 | 0 | |||
6284 | EJTX | 5000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0250 | 14700 |
6285 | EJU | 0 | 0 | ||||||
6286 | EJX | 0 | 97.27 | 97.27 | 97.27 | 97.27 | 0 | ||
6287 | EJY | 0 | 97.27 | 97.27 | 97.27 | 97.27 | 0 | ||
6288 | EJZ | 0 | 97.27 | 97.27 | 97.27 | 97.27 | 0 | ||
6289 | EK | 100 | 67 7/8 | 67 1/8 | 67 7/8 | 67 1/8 | 67 1/4 | 68 1/8 | 2200 |
6290 | EKC | 500 | 12 | 12 | 12 | 12 | 11 1/2 | 12 | 500 |
6291 | EKFG | 100 | 4.0000 | 0 | |||||
6292 | EKL/U | 0 | 3 1/2 | 4 1/2 | 0 | ||||
6293 | EKL/WS | 0 | 3/8 | 7/8 | 0 | ||||
6294 | EKO | 200 | 6 | 5 7/8 | 6 1/4 | 0 | |||
6295 | EKP | 0 | 0 | ||||||
6296 | EKPp | 400 | 24 1/8 | 27 1/8 | 27 3/4 | 0 | |||
6297 | EKR | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1000 | ||
6298 | EKSIA | 10000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0700 | 10000 |
6299 | EKT | 500 | 6 7/8 | 8 3/8 | 9 1/8 | 0 | |||
6300 | EL | 500 | 35 | 34 1/2 | 35 | 34 1/2 | 35 | 35 5/8 | 1200 |
6301 | ELAV | 0 | 0 | ||||||
6302 | ELB | 100 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 100 | ||
6303 | ELBT | 0 | 0 | ||||||
6304 | ELBTF | 100 | 15 3/4 | 16 | 16 1/8 | 15 3/4 | 15 3/4 | 16 1/8 | 900 |
6305 | ELBWF | 0 | 0 | ||||||
6306 | ELC/WS | 0 | 7/8 | 1 3/8 | 0 | ||||
6307 | ELCAX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
6308 | ELCC | 500 | 2 | 2 | 2 3/16 | 2 | 2 | 2 1/8 | 46000 |
6309 | ELCCW | 3000 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 5/8 | 9700 |
6310 | ELCH | 1300 | 9 | 9 | 9 3/8 | 9 | 9 | 9 3/8 | 11900 |
6311 | ELCO | 100 | 14 1/8 | 14 7/8 | 15 1/2 | 14 1/8 | 14 1/8 | 14 3/4 | 147200 |
6312 | ELCTX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 |
6313 | ELD | 0 | 0 | ||||||
6314 | ELDFX | 0 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0 |
6315 | ELE | 500 | 52 3/4 | 56 1/2 | 57 1/4 | 0 | |||
6316 | ELEK | 1000 | 2 3/4 | 2 3/4 | 2 7/8 | 2 3/4 | 2 3/4 | 3 3/8 | 12700 |
6317 | ELEN | 200 | 59.0000 | 0 | |||||
6318 | ELET | 500 | 7 1/2 | 7 1/2 | 8 1/4 | 7 1/2 | 7 1/2 | 8 1/8 | 12300 |
6319 | ELEX | 500 | 14 7/8 | 14 7/8 | 14 7/8 | 14 5/8 | 14 5/8 | 14 7/8 | 33800 |
6320 | ELF | 100 | 35 3/8 | 36 5/8 | 37 3/8 | 0 | |||
6321 | ELFLX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 |
6322 | ELFNX | 0 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | 0 |
6323 | ELFTX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0 |
6324 | ELGC | 1000 | 6.5625 | 6.0000 | 7.0000 | 0 | |||
6325 | ELGIX | 0 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0 |
6326 | ELGT | 1500 | 2 7/8 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 | 25100 |
6327 | ELI | 0 | 0 | ||||||
6328 | ELINX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 |
6329 | ELJ | 600 | 11 5/8 | 11 7/8 | 11 7/8 | 11 1/2 | 11 1/8 | 12 | 4400 |
6330 | ELK | 200 | 21 3/8 | 21 1/4 | 21 7/8 | 0 | |||
6331 | ELM | 400 | 18 1/2 | 15 1/4 | 15 7/8 | 0 | |||
6332 | ELMAX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 |
6333 | ELMG | 500 | 11 1/4 | 11 1/4 | 11 5/8 | 11 1/4 | 11 1/4 | 11 5/8 | 15400 |
6334 | ELMHX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 |
6335 | ELMR | 100 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 100 | ||
6336 | ELMS | 5000 | 2 1/4 | 2 1/4 | 2 3/4 | 0 | |||
6337 | ELMXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.41 | 5.56 | 1157 |
6338 | ELN | 500 | 49 | 47 1/2 | 49 | 0 | |||
6339 | ELN.W | 0 | 0 | ||||||
6340 | ELN.WA | 0 | 0 | ||||||
6341 | ELN/WS/A | 1000 | 16 3/4 | 0 | |||||
6342 | ELNAX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 |
6343 | ELNJX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 |
6344 | ELNT | 1500 | 10 1/4 | 10 | 10 3/4 | 10 | 10 1/4 | 10 1/2 | 32900 |
6345 | ELNVY | 0 | 0 | ||||||
6346 | ELNYX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 |
6347 | ELOHX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 |
6348 | ELPA | 0 | 0 | ||||||
6349 | ELPAJ | 0 | 0 | ||||||
6350 | ELPAQ | 500 | 0.3300 | 0.3800 | 0.3900 | 0.3300 | 0.3300 | 0.3700 | 153300 |
6351 | ELPNX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 |
6352 | ELPSI | 100 | 55.0000 | 0 | |||||
6353 | ELPSM | 100 | 55.0000 | 0 | |||||
6354 | ELPSN | 100 | 62.0000 | 0 | |||||
6355 | ELRC | 500 | 21 3/4 | 21 3/4 | 22 | 20 3/4 | 20 3/4 | 21 3/4 | 9700 |
6356 | ELRN | 0 | 0 | ||||||
6357 | ELRNF | 1000 | 10 3/8 | 10 | 10 3/8 | 9 3/4 | 10 1/8 | 10 5/8 | 37300 |
6358 | ELRWF | 1000 | 4 | 3 7/8 | 4 | 3 3/4 | 3 3/4 | 4 1/8 | 3500 |
6359 | ELS | 0 | 0 | ||||||
6360 | ELSBY | 0 | 0 | ||||||
6361 | ELSE | 1000 | 7 1/4 | 7 | 7 3/4 | 7 | 6 7/8 | 7 5/8 | 4300 |
6362 | ELSI | 5000 | 1 15/32 | 1 3/4 | 1 25/32 | 1 3/8 | 1 15/32 | 1 1/2 | 733300 |
6363 | ELST | 500 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.5000 | 500 |
6364 | ELT | 200 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/2 | 200 |
6365 | ELTCX | 0 | 0 | ||||||
6366 | ELTN | 500 | 34 | 33 1/8 | 34 1/2 | 33 | 33 3/4 | 34 1/2 | 28200 |
6367 | ELTX | 3300 | 1 3/4 | 1 19/32 | 1 3/4 | 1 17/32 | 1 9/16 | 1 3/4 | 20300 |
6368 | ELUX | 0 | 0 | ||||||
6369 | ELUXY | 100 | 41 1/2 | 41 5/8 | 41 3/4 | 41 1/2 | 41 1/2 | 41 3/4 | 10500 |
6370 | ELVN | 500 | 42.0000 | 43.0000 | 43.0000 | 42.0000 | 600 | ||
6371 | ELXC | 500 | 0.0100 | 0 | |||||
6372 | ELXS | 200 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 6 | 2900 |
6373 | ELY | 300 | 21 7/8 | 22 1/4 | 22 1/4 | 21 7/8 | 21 3/4 | 22 1/8 | 2500 |
6374 | EMAC | 3000 | 4.7500 | 4.5625 | 4.7500 | 0 | |||
6375 | EMACU | 500 | 5.5000 | 5.5000 | 6.2500 | 0 | |||
6376 | EMACW | 1500 | 0.9600 | 0.6250 | 1.0000 | 0 | |||
6377 | EMAK | 200 | 13 1/8 | 13 1/2 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/8 | 15300 |
6378 | EMAXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.11 | 5.24 | 7930 |
6379 | EMBIX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0 |
6380 | EMBM | 200 | 33.5000 | 0 | |||||
6381 | EMBR | 9400 | 12 5/8 | 13 1/8 | 13 1/8 | 12 5/8 | 12 5/8 | 13 | 30200 |
6382 | EMBTX | 0 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0 |
6383 | EMBX | 500 | 5 7/8 | 5 7/8 | 6 | 5 7/8 | 5 7/8 | 6 | 79700 |
6384 | EMBXW | 7000 | 1/2 | 1/2 | 3/4 | 1/2 | 15/32 | 3/4 | 38000 |
6385 | EMBYX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 |
6386 | EMC | 500 | 15 3/4 | 15 5/8 | 15 7/8 | 15 1/2 | 15 5/8 | 16 1/8 | 27200 |
6387 | EMCG | 500 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | 9.3750 | 9.7500 | 6500 |
6388 | EMCGW | 400 | 0.3750 | 0 | |||||
6389 | EMCGX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 |
6390 | EMCGZ | 7700 | 0.1875 | 0 | |||||
6391 | EMCI | 200 | 13 | 13 | 13 | 13 | 13 1/4 | 13 3/4 | 200 |
6392 | EMCM | 500 | 17.5000 | 16.5000 | 18.5000 | 0 | |||
6393 | EMCO | 1000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 3/4 | 1000 |
6394 | EMCR | 3000 | 24 3/8 | 24 3/8 | 24 3/8 | 24 1/4 | 24 1/8 | 24 5/8 | 26200 |
6395 | EMD | 100 | 13 1/4 | 13 3/8 | 13 7/8 | 0 | |||
6396 | EMDFX | 0 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 8.90 | 0 |
6397 | EME | 300 | 10 | 10 1/4 | 10 5/8 | 0 | |||
6398 | EMEIX | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
6399 | EMEQX | 0 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 15.16 | 0 |
6400 | EMF | 1900 | 18 3/4 | 18 5/8 | 18 3/4 | 18 5/8 | 18 5/8 | 18 7/8 | 3700 |
6401 | EMFIX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 |
6402 | EMFLX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.66 | 0 |
6403 | EMG | 1000 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 3/8 | 10 3/4 | 1000 |
6404 | EMGAX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.63 | 0 |
6405 | EMGBX | 0 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0 |
6406 | EMGG | 100 | 12.0000 | 0 | |||||
6407 | EMGGA | 300 | 19.5000 | 17.0000 | 22.0000 | 0 | |||
6408 | EMGIX | 0 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0 |
6409 | EMGOX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0 |
6410 | EMGRX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.69 | 0 |
6411 | EMGSX | 0 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0 |
6412 | EMI | 600 | 7/16 | 0 | |||||
6413 | EMIAX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 |
6414 | EMIE | 3000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 3000 | ||
6415 | EMIFX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0 |
6416 | EMIS | 1200 | 7 1/2 | 6 7/8 | 7 3/4 | 6 3/4 | 7 3/8 | 7 5/8 | 120500 |
6417 | EMIp | 500 | 1 3/4 | 0 | |||||
6418 | EML | 400 | 11 1/2 | 0 | |||||
6419 | EMLT | 0 | 0 | ||||||
6420 | EMLTF | 24500 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/2 | 50500 |
6421 | EMLX | 1000 | 10 5/8 | 10 5/8 | 10 5/8 | 10 1/8 | 10 1/8 | 10 5/8 | 45300 |
6422 | EMMIX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 |
6423 | EMMS | 1000 | 30 1/4 | 30 1/2 | 31 | 30 | 30 1/4 | 31 | 41200 |
6424 | EMN | 500 | 62 | 61 7/8 | 62 1/2 | 0 | |||
6425 | EMO | 300 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 | 10 3/8 | 300 |
6426 | EMON | 200 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 1/8 | 200 |
6427 | EMONP | 100 | 2.0000 | 0 | |||||
6428 | EMP | 500 | 6 | 0 | |||||
6429 | EMP.A | 0 | 0 | ||||||
6430 | EMPE | 10000 | 1.1250 | 0 | |||||
6431 | EMPI | 1000 | 25 3/4 | 26 3/4 | 26 3/4 | 25 3/4 | 25 3/4 | 26 1/4 | 127100 |
6432 | EMPT | 200 | 3.7500 | 0 | |||||
6433 | EMR | 200 | 79 1/4 | 78 7/8 | 79 1/4 | 78 7/8 | 79 1/4 | 79 5/8 | 1600 |
6434 | EMRC | 0 | 0 | ||||||
6435 | EMRL | 65000 | 1/32 | 1/32 | 1/16 | 1/32 | 1/32 | 1/16 | 217000 |
6436 | EMSCX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0 |
6437 | EMSI | 200 | 4 1/2 | 4 1/2 | 4 5/8 | 4 1/2 | 4 1/2 | 5 | 3900 |
6438 | EMSIW | 200 | 1 1/2 | 1 13/16 | 1 13/16 | 1 1/2 | 1 1/2 | 2 | 2400 |
6439 | EMSWV | 1700 | 3 21/32 | 3 1/2 | 5 1/4 | 0 | |||
6440 | EMT | 300 | 29 1/8 | 30 5/8 | 31 1/2 | 0 | |||
6441 | EMTL | 0 | 0 | ||||||
6442 | EMTLF | 0 | 0 | ||||||
6443 | EMTMX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
6444 | EMUCX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 |
6445 | EMUIX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 |
6446 | EMUNX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
6447 | EMUSX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.91 | 0 |
6448 | ENAPQ | 0 | 0 | ||||||
6449 | ENBC | 600 | 7 3/8 | 7 5/8 | 7 3/4 | 7 | 7 | 7 3/4 | 7300 |
6450 | ENC | 100 | 13 3/4 | 0 | |||||
6451 | ENCAX | 0 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | 37.54 | 0 |
6452 | ENCBX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 |
6453 | ENCC | 300 | 2 1/32 | 2 | 2 1/8 | 2 | 2 1/32 | 2 1/8 | 167200 |
6454 | ENCD | 1000 | 17 3/8 | 16 1/4 | 17 1/2 | 16 1/4 | 17 1/8 | 17 3/8 | 131400 |
6455 | ENCHQ | 0 | 0 | ||||||
6456 | ENCMX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 11.00 | 0 |
6457 | ENCP | 1000 | 3.1250 | 0 | |||||
6458 | ENCR | 0 | 0 | ||||||
6459 | ENCRF | 200 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 | 4400 |
6460 | ENDG | 2500 | 4 | 4 | 4 | 3 5/8 | 3 5/8 | 4 | 10300 |
6461 | ENDIX | 0 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0 |
6462 | ENDY | 3000 | 0.1250 | 0 | |||||
6463 | ENE | 200 | 37 7/8 | 37 1/2 | 37 7/8 | 37 1/4 | 37 1/2 | 38 3/8 | 1600 |
6464 | ENEI | 294 | 2.6240 | 0 | |||||
6465 | ENELY | 0 | 0 | ||||||
6466 | ENER | 100 | 16 3/8 | 15 7/8 | 16 1/2 | 15 7/8 | 16 1/8 | 16 3/8 | 39400 |
6467 | ENET | 3000 | 7 1/8 | 7 3/4 | 7 3/4 | 6 3/4 | 7 | 7 3/8 | 81700 |
6468 | ENEU | 0 | 0 | ||||||
6469 | ENEX | 200 | 8 1/2 | 7 3/4 | 8 1/2 | 7 3/4 | 7 3/4 | 8 1/2 | 8200 |
6470 | ENEpA | 2000 | 26 1/2 | 0 | |||||
6471 | ENEpC | 2000 | 25 1/4 | 25 3/8 | 25 3/8 | 25 1/4 | 2100 | ||
6472 | ENEpJ | 100 | 499 | 490 | 550 | 0 | |||
6473 | ENG | 300 | 14 | 14 1/8 | 14 1/8 | 14 | 13 7/8 | 14 1/8 | 800 |
6474 | ENGBX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 |
6475 | ENGIX | 0 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 22.65 | 0 |
6476 | ENGL | 2000 | 8 3/4 | 8 1/2 | 8 3/4 | 8 1/4 | 8 3/8 | 8 3/4 | 6700 |
6477 | ENGN | 0 | 0 | ||||||
6478 | ENGNY | 0 | 0 | ||||||
6479 | ENGRX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.43 | 0 |
6480 | ENGVX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 12.40 | 0 |
6481 | ENHYX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.93 | 0 |
6482 | ENI | 1800 | 27 3/4 | 28 | 28 3/4 | 0 | |||
6483 | ENIGX | 0 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 17.82 | 0 |
6484 | ENIR | 500 | 0.1100 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1600 | 30600 |
6485 | ENL | 100 | 25 7/8 | 0 | |||||
6486 | ENMBX | 0 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0 |
6487 | ENMPX | 0 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 7.06 | 0 |
6488 | ENMXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.68 | 4.78 | 393 |
6489 | ENMYX | 0 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0 |
6490 | ENNS | 10000 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/8 | 11 1/2 | 11 3/4 | 33600 |
6491 | ENP | 1000 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 24 1/4 | 24 1/2 | 2000 |
6492 | ENPQ | 0 | 0 | ||||||
6493 | ENQ/WS | 1000 | 1/16 | 0 | |||||
6494 | ENRO | 4000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 4000 | ||
6495 | ENS | 100 | 16 | 15 3/4 | 16 1/8 | 0 | |||
6496 | ENSA | 300 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/8 | 300 |
6497 | ENSF | 200 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.0000 | 10.0000 | 300 |
6498 | ENSO | 300 | 3 | 3 1/8 | 3 1/4 | 3 | 3 | 3 1/4 | 314400 |
6499 | ENSOP | 9000 | 134.0000 | 0 | |||||
6500 | ENSPX | 0 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 5.95 | 0 |
6501 | ENSY | 1200 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 2 3/8 | 5500 |
6502 | ENSpE | 100 | 94 | 0 | |||||
6503 | ENSpF | 400 | 20 1/4 | 0 | |||||
6504 | ENT/U | 0 | 4 1/2 | 5 1/2 | 0 | ||||
6505 | ENT/WS | 100 | 1 1/4 | 1 | 1 1/2 | 0 | |||
6506 | ENTC | 2000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.0625 | 0.5625 | 2000 |
6507 | ENTG | 1000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.1250 | 1000 |
6508 | ENTR | 4000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 1/8 | 7000 |
6509 | ENTRU | 600 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/2 | 600 |
6510 | ENTRW | 1000 | 1 1/16 | 15/16 | 1 1/16 | 15/16 | 1 | 1 1/4 | 11000 |
6511 | ENV | 900 | 8 3/4 | 0 | |||||
6512 | ENVC | 2000 | 0.0010 | 0 | |||||
6513 | ENVG | 4000 | 2 13/16 | 3 | 3 | 2 13/16 | 2 3/4 | 3 | 8800 |
6514 | ENVGU | 500 | 3 1/4 | 3 1/4 | 3 5/8 | 0 | |||
6515 | ENVGW | 1800 | 5/16 | 1/4 | 5/16 | 0 | |||
6516 | ENVH | 1000 | 0.0312 | 0.0312 | 0.0550 | 0 | |||
6517 | ENVI | 2000 | 2 3/4 | 2 5/8 | 2 3/4 | 2 1/2 | 2 5/8 | 2 3/4 | 129500 |
6518 | ENVQ | 0 | 0 | ||||||
6519 | ENVR | 20000 | 53/64 | 3/4 | 7/8 | 23/32 | 25/32 | 7/8 | 232300 |
6520 | ENVRU | 1000 | 1 | 3/4 | 1 1/8 | 0 | |||
6521 | ENVRW | 7500 | 1/8 | 1/8 | 1/4 | 0 | |||
6522 | ENVS | 1000 | 0.0010 | 0 | |||||
6523 | ENVT | 3700 | 0.7000 | 0 | |||||
6524 | ENVY | 2000 | 17 1/4 | 17 1/2 | 17 1/2 | 17 | 17 | 17 1/2 | 13000 |
6525 | ENXI | 0 | 0 | ||||||
6526 | ENZ | 2000 | 19 5/8 | 19 1/2 | 20 | 0 | |||
6527 | ENZH | 478400 | 0.0010 | 0.0010 | 0.0040 | 0 | |||
6528 | ENZN | 1000 | 2 1/8 | 2 3/8 | 2 3/8 | 2 1/8 | 2 1/8 | 2 3/8 | 102600 |
6529 | EOC | 200 | 21 1/4 | 22 1/4 | 23 | 0 | |||
6530 | EOG | 800 | 24 | 24 | 24 | 24 | 23 1/2 | 24 | 1600 |
6531 | EOLA | 0 | 0 | ||||||
6532 | EOLpA | 1000 | 26 1/8 | 0 | |||||
6533 | EOLpB | 2000 | 25 | 25 | 25 | 25 | 4000 | ||
6534 | EONE | 100 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/2 | 700 |
6535 | EOPT | 1300 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.1400 | 2300 |
6536 | EOT | 200 | 18 | 18 | 18 1/4 | 0 | |||
6537 | EOTT | 0 | 0 | ||||||
6538 | EPC | 0 | 0 | ||||||
6539 | EPEA | 10000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0500 | 139300 |
6540 | EPG | 800 | 30 5/8 | 30 1/2 | 30 5/8 | 30 1/2 | 30 1/4 | 30 5/8 | 2400 |
6541 | EPHI | 2500 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 8 1/4 | 4200 |
6542 | EPHIW | 1400 | 1 59/64 | 1 11/16 | 2 | 0 | |||
6543 | EPI | 0 | 0 | ||||||
6544 | EPIC | 1000 | 20 5/8 | 21 | 21 | 20 1/16 | 20 | 21 | 53500 |
6545 | EPIE | 200 | 18 1/8 | 19 1/8 | 19 1/8 | 18 | 18 1/8 | 18 5/8 | 47800 |
6546 | EPIH | 0 | 0 | ||||||
6547 | EPIHQ | 1000 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.1250 | 7400 |
6548 | EPII | 2000 | 1 1/2 | 1 3/8 | 1 1/2 | 1 3/8 | 1 1/2 | 1 3/4 | 2100 |
6549 | EPLN | 10000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0800 | 20000 |
6550 | EPLTF | 400 | 2 1/4 | 2 1/4 | 2 9/16 | 2 3/16 | 2 1/4 | 2 1/2 | 35000 |
6551 | EPNB | 700 | 24.2500 | 23.5000 | 25.5000 | 300 | |||
6552 | EPO | 0 | 155.83 | 1.55 | 155.83 | 1.55 | 0 | ||
6553 | EPP | 500 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 24 1/8 | 24 7/8 | 500 |
6554 | EPPH | 400 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 400 | ||
6555 | EPR.A | 0 | 0 | ||||||
6556 | EPT | 1000 | 16 | 18 | 18 | 16 | 15 1/2 | 16 1/4 | 14000 |
6557 | EPTC | 1000 | 2.0000 | 2.0000 | 2.2500 | 0 | |||
6558 | EPTG | 8100 | 3.6250 | 3.5000 | 3.6875 | 3.3750 | 3.4375 | 3.6875 | 28000 |
6559 | EPTK | 14400 | 13 25/32 | 13 13/16 | 13 13/16 | 13 5/8 | 13 5/8 | 13 7/8 | 94600 |
6560 | EPU | 0 | 155.83 | 1.55 | 155.83 | 1.55 | 0 | ||
6561 | EPUR | 5000 | 19/32 | 9/16 | 19/32 | 17/32 | 9/16 | 19/32 | 78100 |
6562 | EPURW | 6000 | 0.0010 | 0 | |||||
6563 | EPX | 0 | 155.83 | 1.55 | 155.83 | 1.55 | 0 | ||
6564 | EPZ | 0 | 1.5583 | 1.5562 | 1.5608 | 1.5518 | 0 | ||
6565 | EQ | 100 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 23 3/4 | 24 1/4 | 100 |
6566 | EQAU | 60000 | 0.0040 | 0.0040 | 0.0060 | 0.0040 | 0.0040 | 0.0060 | 153000 |
6567 | EQBK | 300 | 17.2500 | 0 | |||||
6568 | EQIIF | 0 | 0 | ||||||
6569 | EQM | 200 | 7/32 | 3/32 | 23/64 | 0 | |||
6570 | EQNC | 0 | 0 | ||||||
6571 | EQNX | 100 | 7 3/8 | 7 3/8 | 7 1/2 | 7 3/8 | 7 3/8 | 7 1/2 | 13500 |
6572 | EQPGX | 0 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | 0 |
6573 | EQPIX | 0 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
6574 | EQR | 300 | 30 5/8 | 30 3/4 | 30 3/4 | 30 5/8 | 30 1/2 | 31 | 500 |
6575 | EQRpA | 400 | 25 3/4 | 25 7/8 | 25 7/8 | 25 3/4 | 1000 | ||
6576 | EQRpB | 300 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 300 | ||
6577 | EQS | 600 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 600 | ||
6578 | EQSB | 100 | 25 | 25 1/4 | 25 1/2 | 25 | 24 3/4 | 25 1/2 | 500 |
6579 | EQT | 200 | 30 3/8 | 30 1/2 | 31 | 0 | |||
6580 | EQTX | 1300 | 1 9/32 | 1 9/32 | 1 11/32 | 1 9/32 | 1 9/32 | 1 7/16 | 1700 |
6581 | EQTY | 300 | 5 7/8 | 5 3/4 | 5 7/8 | 5 3/4 | 5 3/4 | 5 7/8 | 9200 |
6582 | EQUI | 1000 | 5 3/8 | 4 3/4 | 5 3/8 | 0 | |||
6583 | EQUU | 0 | 0 | ||||||
6584 | EQUUS | 600 | 3 | 3 | 3 3/8 | 3 | 3 | 3 3/8 | 8000 |
6585 | EQV | 800 | 6 1/2 | 5 5/8 | 6 1/8 | 0 | |||
6586 | EQVN | 200 | 5 3/4 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 | 9700 |
6587 | EQYS | 200 | 0.0625 | 0.0625 | 1.0000 | 0 | |||
6588 | ER | 400 | 27 5/8 | 0 | |||||
6589 | ERCA | 3000 | 1.7500 | 1.2500 | 2.2500 | 0 | |||
6590 | ERCC | 100 | 11 5/8 | 11 | 11 5/8 | 11 | 11 1/4 | 11 5/8 | 13300 |
6591 | ERCI | 600 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 15/16 | 2000 |
6592 | ERDI | 200 | 8 3/8 | 8 1/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 3/8 | 4600 |
6593 | ERDR | 1000 | 4 3/16 | 4 1/16 | 4 3/16 | 4 1/16 | 4 1/8 | 4 3/8 | 5400 |
6594 | ERDRW | 50000 | 1 15/32 | 1 3/8 | 1 1/2 | 1 3/8 | 1 3/8 | 1 5/8 | 97000 |
6595 | ERES | 5000 | 0.3750 | 0.3125 | 0.3750 | 0.3125 | 0.3125 | 0.4375 | 5200 |
6596 | ERGO | 200 | 14 1/4 | 14 | 14 3/4 | 14 | 14 | 14 1/4 | 104300 |
6597 | ERI | 0 | 199.47 | 199.47 | 199.47 | 199.47 | 0 | ||
6598 | ERIC | 0 | 0 | ||||||
6599 | ERICY | 500 | 19 3/8 | 19 3/4 | 19 7/8 | 19 1/4 | 19 1/4 | 19 3/8 | 1138600 |
6600 | ERICZ | 100 | 2 13/16 | 2 13/16 | 2 13/16 | 2 13/16 | 2 11/16 | 2 13/16 | 900 |
6601 | ERIE | 200 | 61 | 61 | 61 | 59 | 55 | 61 | 1700 |
6602 | ERIF | 100 | 61.0000 | 61.0000 | 61.0000 | 61.0000 | 200 | ||
6603 | ERLC | 100 | 0.8750 | 0.1250 | 0.8750 | 0 | |||
6604 | ERLWF | 0 | 0 | ||||||
6605 | ERLY | 100 | 7 1/8 | 6 3/4 | 7 1/4 | 6 3/4 | 6 3/4 | 7 1/4 | 1300 |
6606 | ERNDY | 0 | 0 | ||||||
6607 | ERNS | 2000 | 3 1/16 | 3 | 3 1/4 | 3 | 3 | 3 1/4 | 24100 |
6608 | EROI | 400 | 6 | 6 | 6 1/2 | 6 | 6 | 6 1/2 | 34700 |
6609 | EROX | 2000 | 2 13/16 | 2 25/32 | 2 27/32 | 2 1/2 | 2 11/16 | 2 13/16 | 62900 |
6610 | ERP | 0 | 1602.60 | 1602.40 | 1603.60 | 1602.20 | 0 | ||
6611 | ERSI | 1000 | 2 1/2 | 2 3/8 | 2 1/2 | 2 3/8 | 2 3/8 | 2 5/8 | 8700 |
6612 | ERT | 0 | 1490.10 | 1486.10 | 1490.70 | 1485.80 | 0 | ||
6613 | ERTS | 1400 | 25 | 25 1/4 | 25 5/8 | 24 3/4 | 25 | 25 1/8 | 569400 |
6614 | ES | 300 | 4 | 2 5/8 | 3 5/8 | 0 | |||
6615 | ESAC | 0 | 0.2500 | 2.1250 | 0 | ||||
6616 | ESBA | 0 | 0 | ||||||
6617 | ESBK | 600 | 18 3/4 | 16 7/8 | 18 3/4 | 0 | |||
6618 | ESBpA | 200 | 25 | 0 | |||||
6619 | ESC | 1000 | 12 3/8 | 0 | |||||
6620 | ESCA | 600 | 3 5/8 | 3 5/8 | 4 | 0 | |||
6621 | ESCC | 10000 | 22 1/8 | 22 1/2 | 22 3/4 | 22 | 22 | 22 1/2 | 64000 |
6622 | ESCCG | 5 | 86 1/2 | 84 | 89 | 0 | |||
6623 | ESCEX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0 |
6624 | ESCI | 1000 | 2 | 1 7/8 | 2 1/8 | 1 7/8 | 1 7/8 | 2 1/8 | 12200 |
6625 | ESCL | 1000 | 0.2500 | 0.2500 | 0.7500 | 0 | |||
6626 | ESCO | 2000 | 8 5/8 | 8 5/8 | 8 5/8 | 7 7/8 | 7 7/8 | 8 5/8 | 85200 |
6627 | ESE | 100 | 9 1/2 | 9 1/8 | 9 5/8 | 0 | |||
6628 | ESEX | 1000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/4 | 1000 |
6629 | ESF | 200 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 1/8 | 200 |
6630 | ESH | 600 | 7 3/4 | 7 7/8 | 7 7/8 | 7 3/4 | 1700 | ||
6631 | ESHC | 500 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 500 | ||
6632 | ESI | 100 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 21 3/4 | 22 5/8 | 300 |
6633 | ESIAX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.68 | 0 |
6634 | ESICF | 0 | 0 | ||||||
6635 | ESII | 20000 | 0.1300 | 0.1400 | 0.2000 | 0 | |||
6636 | ESIO | 600 | 28 | 27 1/4 | 28 1/4 | 27 | 27 | 28 | 21500 |
6637 | ESIX | 4000 | 29 1/2 | 30 | 30 3/4 | 29 | 28 3/4 | 29 1/2 | 32700 |
6638 | ESL | 200 | 22 7/8 | 21 5/8 | 22 1/4 | 0 | |||
6639 | ESMR | 300 | 7 1/2 | 7 3/4 | 8 1/2 | 7 1/2 | 7 1/2 | 8 1/2 | 23900 |
6640 | ESNG | 1000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.1000 | 127200 |
6641 | ESOL | 2500 | 33 1/4 | 33 3/4 | 34 1/4 | 33 1/4 | 33 1/4 | 33 3/4 | 310700 |
6642 | ESOLW | 1000 | 9 3/4 | 9 1/4 | 9 3/4 | 0 | |||
6643 | ESON | 4000 | 14 7/8 | 14 1/2 | 14 15/16 | 14 1/2 | 14 3/4 | 15 | 21800 |
6644 | ESP | 100 | 12 | 0 | |||||
6645 | ESPW | 10000 | 0.0400 | 0.0400 | 0.0500 | 0 | |||
6646 | ESQ/WS | 0 | 9/16 | 15/16 | 0 | ||||
6647 | ESQS | 1000 | 2 7/8 | 2 7/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 2600 |
6648 | ESQSW | 5000 | 7/8 | 5/8 | 7/8 | 5/8 | 5/8 | 7/8 | 10000 |
6649 | ESRC | 0 | 0 | ||||||
6650 | ESRX | 100 | 49 | 50 | 50 | 49 | 49 | 50 1/2 | 4800 |
6651 | ESS | 700 | 18 5/8 | 18 7/8 | 19 3/8 | 0 | |||
6652 | ESSF | 1500 | 16 | 16 | 16 | 16 | 15 3/4 | 16 3/4 | 1500 |
6653 | ESST | 100 | 26 1/4 | 27 3/4 | 28 | 25 1/4 | 26 1/4 | 26 1/2 | 211700 |
6654 | ESSX | 0 | 0 | ||||||
6655 | EST | 0 | 0 | ||||||
6656 | ESTI | 100 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 100 | ||
6657 | ESTO | 300 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/2 | 800 |
6658 | ESTOU | 400 | 3.0000 | 0 | |||||
6659 | ESTOW | 500 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 7/16 | 500 |
6660 | ESTR | 200 | 9 | 9 1/4 | 9 1/4 | 8 1/2 | 8 7/8 | 9 1/4 | 56400 |
6661 | ESU | 0 | 86.52 | 0.86 | 86.52 | 0.86 | 0 | ||
6662 | ESV | 100 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 | 23 | 100 |
6663 | ESVC | 5000 | 0.3750 | 0.7500 | 0.7500 | 0.3750 | 0.3750 | 0.6250 | 55300 |
6664 | ESW | 0 | 86.52 | 0.86 | 86.52 | 0.86 | 0 | ||
6665 | ESX | 200 | 2 | 2 | 2 | 2 | 200 | ||
6666 | ESZ | 0 | 86.52 | 0.86 | 86.52 | 0.86 | 0 | ||
6667 | ETAXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.09 | 5.22 | 12439 |
6668 | ETC | 100 | 3 | 0 | |||||
6669 | ETCIA | 1000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 1/2 | 10500 |
6670 | ETCIF | 0 | 0 | ||||||
6671 | ETCO | 700 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 15/16 | 6300 |
6672 | ETCP | 5200 | 1.1750 | 1.2500 | 1.2500 | 1.1750 | 1.0625 | 1.3750 | 11600 |
6673 | ETCUF | 0 | 0 | ||||||
6674 | ETEC | 200 | 11 1/4 | 10 5/8 | 11 1/4 | 10 5/8 | 10 5/8 | 11 1/4 | 400 |
6675 | ETF | 500 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 15 3/4 | 16 3/8 | 1000 |
6676 | ETFS | 4500 | 16 1/4 | 16 | 17 | 0 | |||
6677 | ETGI | 12000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.7500 | 12400 |
6678 | ETGIX | 0 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 6.93 | 0 |
6679 | ETH | 100 | 20 | 19 5/8 | 20 5/8 | 0 | |||
6680 | ETHC | 0 | 0 | ||||||
6681 | ETHCY | 500 | 8 3/4 | 8 5/8 | 8 3/4 | 8 5/8 | 8 5/8 | 8 3/4 | 5200 |
6682 | ETHYX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.11 | 0 |
6683 | ETI | 0 | 1602.50 | 1600.80 | 1603.50 | 1599.10 | 0 | ||
6684 | ETK | 0 | 1490.10 | 1490.10 | 1490.80 | 1489.20 | 0 | ||
6685 | ETN | 100 | 53 3/4 | 53 1/2 | 54 | 0 | |||
6686 | ETNLY | 0 | 0 | ||||||
6687 | ETNS | 1000 | 0.8750 | 0.8750 | 1.2500 | 0 | |||
6688 | ETP/Aw | 0 | 0 | ||||||
6689 | ETP/WSw | 0 | 0 | ||||||
6690 | ETPI | 1000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.0000 | 1.5000 | 1000 |
6691 | ETPp | 100 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 26 | 26 5/8 | 100 |
6692 | ETPpB | 7500 | 25 1/2 | 0 | |||||
6693 | ETR | 100 | 28 3/4 | 28 7/8 | 28 7/8 | 28 3/4 | 28 5/8 | 29 | 500 |
6694 | ETRAX | 0 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 21.19 | 0 |
6695 | ETRBX | 0 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0 |
6696 | ETRC | 400 | 5 1/4 | 5 3/4 | 5 3/4 | 5 1/4 | 5 1/4 | 6 1/8 | 5600 |
6697 | ETRXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.56 | 3.62 | 523 |
6698 | ETS | 1200 | 1 1/2 | 0 | |||||
6699 | ETSEC | 0 | 0 | ||||||
6700 | ETTEX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.70 | 0 |
6701 | ETTI | 0 | 0 | ||||||
6702 | ETTIU | 500 | 6 5/8 | 6 1/2 | 7 | 6 1/4 | 6 1/2 | 7 | 104600 |
6703 | ETW | 100 | 29 1/8 | 29 1/8 | 29 1/8 | 29 1/8 | 100 | ||
6704 | ETYXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.40 | 5.55 | 3266 |
6705 | ETZ/A | 1000 | 5 5/8 | 5 3/4 | 5 3/4 | 5 5/8 | 3000 | ||
6706 | ETZA | 0 | 0 | ||||||
6707 | EUA | 100 | 24 1/8 | 24 | 24 5/8 | 0 | |||
6708 | EUAM | 5600 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2187 | 5600 |
6709 | EUEYX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0 |
6710 | EUPH | 1000 | 8 3/8 | 8 1/4 | 8 3/8 | 8 | 8 | 8 3/8 | 61800 |
6711 | EUR | 0 | 134.42 | 134.42 | 134.66 | 134.32 | 0 | ||
6712 | EURO | 400 | 4.0000 | 4.0000 | 4.5000 | 0 | |||
6713 | EUROP | 0 | 0 | ||||||
6714 | EUSA | 900 | 24 | 23 1/2 | 24 1/2 | 23 | 23 3/4 | 24 3/4 | 72900 |
6715 | EUSAX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10.34 | 0 |
6716 | EUSBX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 |
6717 | EUSYX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 |
6718 | EUTO | 7000 | 0.3000 | 0.3125 | 0.3125 | 0.3000 | 0.3000 | 0.3600 | 14300 |
6719 | EUV | 0 | 132.70 | 0 | |||||
6720 | EVA | 0 | 148.92 | 148.68 | 149.57 | 147.71 | 0 | ||
6721 | EVALX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 |
6722 | EVAN | 300 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/4 | 300 |
6723 | EVARX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 |
6724 | EVAZX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 |
6725 | EVB | 0 | 146.98 | 146.58 | 147.63 | 145.61 | 0 | ||
6726 | EVBAX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.70 | 0 |
6727 | EVBBX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 |
6728 | EVBYX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0 |
6729 | EVCAX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 |
6730 | EVCGX | 0 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 15.01 | 0 |
6731 | EVCLX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 |
6732 | EVCTX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 |
6733 | EVEIX | 0 | 11.75 | 11.75 | 11.75 | 0 | |||
6734 | EVEN | 1000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 1/2 | 1 3/4 | 2 | 13400 |
6735 | EVENW | 300 | 3/8 | 3/8 | 3/4 | 0 | |||
6736 | EVER | 1000 | 5 1/4 | 4 5/8 | 5 1/4 | 4 3/8 | 5 1/8 | 5 1/4 | 37900 |
6737 | EVFC | 5000 | 0.0010 | 0 | |||||
6738 | EVFIX | 0 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0 |
6739 | EVFLX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 |
6740 | EVFT | 0 | 0 | ||||||
6741 | EVGAX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 |
6742 | EVGFX | 0 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 8.96 | 0 |
6743 | EVGM | 1000 | 30 3/4 | 30 1/4 | 31 1/4 | 30 | 30 3/4 | 31 1/4 | 325200 |
6744 | EVGMP | 200 | 60 3/8 | 65 | 69 | 0 | |||
6745 | EVGN | 1000 | 22 3/4 | 22 3/4 | 23 1/4 | 22 3/4 | 22 1/2 | 23 1/4 | 19000 |
6746 | EVGOX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 11.42 | 0 |
6747 | EVGRX | 0 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0 |
6748 | EVHIX | 0 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0 |
6749 | EVHMX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 |
6750 | EVHWX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 |
6751 | EVHYX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
6752 | EVI | 700 | 24 3/8 | 23 5/8 | 24 1/8 | 0 | |||
6753 | EVIBX | 0 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 8.25 | 0 |
6754 | EVIFX | 0 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 8.50 | 0 |
6755 | EVKYX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 |
6756 | EVLAX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 |
6757 | EVLMX | 0 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0 |
6758 | EVLXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.42 | 4.52 | 343 |
6759 | EVMAX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
6760 | EVMBX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.58 | 0 |
6761 | EVMD | 1600 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 15/16 | 5600 |
6762 | EVMIX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 |
6763 | EVMNX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 |
6764 | EVMOX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 |
6765 | EVMSX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 |
6766 | EVMT | 3000 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
6767 | EVMYX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
6768 | EVNCX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 |
6769 | EVNJX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 |
6770 | EVNRX | 0 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0 |
6771 | EVNVY | 0 | 0 | ||||||
6772 | EVNYX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 |
6773 | EVOHX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 |
6774 | EVORX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
6775 | EVPAX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 |
6776 | EVR | 0 | 0 | ||||||
6777 | EVRAX | 0 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 16.50 | 0 |
6778 | EVRBX | 0 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0 |
6779 | EVRG | 7900 | 0.0050 | 0.0050 | 0.0400 | 0 | |||
6780 | EVRIX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 |
6781 | EVRLF | 0 | 0 | ||||||
6782 | EVRM | 1500 | 3 | 3 1/4 | 3 1/4 | 3 | 2 3/4 | 3 1/4 | 4000 |
6783 | EVRMW | 1000 | 3/8 | 3/8 | 5/8 | 3/8 | 3/8 | 5/8 | 3200 |
6784 | EVRO | 2000 | 1 9/32 | 1 5/16 | 1 15/32 | 1 9/32 | 1 9/32 | 1 3/8 | 92900 |
6785 | EVRWV | 0 | 0 | ||||||
6786 | EVRpA | 100 | 23 5/8 | 24 1/8 | 24 1/2 | 0 | |||
6787 | EVS | 0 | 154.01 | 0 | |||||
6788 | EVSCX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 |
6789 | EVSEX | 0 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 8.26 | 0 |
6790 | EVSGX | 0 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0 |
6791 | EVSI | 300 | 3 3/4 | 3 13/16 | 4 | 3 3/4 | 3 3/4 | 4 | 8000 |
6792 | EVST | 3000 | 3.3750 | 3.2500 | 3.3750 | 3.2500 | 3.2500 | 3.5000 | 3200 |
6793 | EVTC | 2000 | 9 1/8 | 8 7/8 | 9 3/8 | 8 3/4 | 8 3/4 | 9 3/8 | 16500 |
6794 | EVTEX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 |
6795 | EVTMX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.59 | 0 |
6796 | EVTNX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 |
6797 | EVTRX | 0 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0 |
6798 | EVTS | 1000 | 0.5000 | 0.0312 | 0.5000 | 0 | |||
6799 | EVTXX | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 4.49 | 4.59 | 3905 |
6800 | EVTYX | 0 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | 0 |
6801 | EVUAX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.24 | 0 |
6802 | EVUBX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 |
6803 | EVVAX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 |
6804 | EVVTX | 0 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0 |
6805 | EVWVX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 |
6806 | EVX | 0 | 147.55 | 147.83 | 148.60 | 146.18 | 0 | ||
6807 | EVXS | 0 | 0 | ||||||
6808 | EWB | 200 | 23 | 23 | 23 | 23 | 200 | ||
6809 | EWF | 300 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/8 | 8 7/8 | 300 |
6810 | EWND | 11500 | 9.0000 | 10.0000 | 10.0000 | 9.0000 | 8.8750 | 11.0000 | 13500 |
6811 | EWR | 600 | 19 3/8 | 21 1/4 | 21 3/4 | 0 | |||
6812 | EWST | 100 | 9 1/2 | 8 3/4 | 9 1/2 | 8 3/4 | 8 3/4 | 9 1/2 | 600 |
6813 | EX | 1000 | 46 1/8 | 44 3/4 | 45 3/4 | 0 | |||
6814 | EXA/WS | 500 | 7 7/16 | 7 | 7 7/16 | 7 | 1800 | ||
6815 | EXAM | 500 | 3 3/4 | 3 5/8 | 3 3/4 | 3 5/8 | 3 5/8 | 3 7/8 | 5100 |
6816 | EXAR | 100 | 14 3/4 | 14 3/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/8 | 201800 |
6817 | EXAXX | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 4.19 | 4.28 | 5100 |
6818 | EXBT | 100 | 14 5/8 | 14 3/4 | 15 | 14 5/8 | 14 5/8 | 14 7/8 | 128700 |
6819 | EXC | 100 | 13 1/4 | 13 1/8 | 13 1/4 | 13 1/8 | 13 3/8 | 13 7/8 | 2100 |
6820 | EXCA | 1000 | 35 1/2 | 35 1/2 | 36 1/4 | 35 | 35 1/2 | 36 1/4 | 28100 |
6821 | EXCHX | 0 | 264.11 | 264.11 | 264.11 | 264.11 | 264.11 | 264.11 | 0 |
6822 | EXCIA | 100 | 3.3750 | 0 | |||||
6823 | EXCL | 100 | 1.8500 | 1.8500 | 1.8750 | 1.8500 | 1.8500 | 1.9375 | 700 |
6824 | EXG | 200 | 24 1/8 | 0 | |||||
6825 | EXGN | 500 | 18 1/2 | 18 | 18 1/2 | 18 | 17 3/4 | 18 3/4 | 1500 |
6826 | EXGP | 100 | 0.7500 | 0.7500 | 1.5000 | 0 | |||
6827 | EXIBX | 0 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0 |
6828 | EXIEX | 0 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0 |
6829 | EXIIX | 0 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0 |
6830 | EXINX | 0 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0 |
6831 | EXIXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 5.70 | 5.86 | 4556 |
6832 | EXL | 200 | 22 | 22 | 24 | 0 | |||
6833 | EXLR | 1100 | 0.5000 | 0.5000 | 0.8750 | 0.5000 | 0.5000 | 1.2500 | 5600 |
6834 | EXPD | 1000 | 26 3/8 | 26 1/2 | 26 3/4 | 26 1/4 | 26 1/4 | 26 3/4 | 6100 |
6835 | EXSO | 100 | 8 3/8 | 7 7/8 | 8 3/8 | 7 7/8 | 7 7/8 | 8 3/8 | 8400 |
6836 | EXSR | 200 | 69.0000 | 67.5000 | 70.5000 | 0 | |||
6837 | EXTBX | 0 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0 |
6838 | EXTC | 0 | 0 | ||||||
6839 | EXTH | 300 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
6840 | EXTHC | 0 | 0 | ||||||
6841 | EXTI | 10000 | 0.1100 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | 0.1100 | 16500 |
6842 | EXTL | 1000 | 5 3/4 | 5 7/8 | 6 1/4 | 5 3/4 | 5 3/4 | 6 | 50700 |
6843 | EXTM | 0 | 0 | ||||||
6844 | EXTMF | 0 | 0 | ||||||
6845 | EXTR | 200 | 2 | 1 | 2 | 0 | |||
6846 | EXV | 0 | 0 | ||||||
6847 | EXX/A | 100 | 5 3/4 | 6 | 6 1/8 | 5 3/4 | 4200 | ||
6848 | EXX/B | 600 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 1200 | ||
6849 | EY | 200 | 12 1/2 | 12 3/8 | 12 1/2 | 12 3/8 | 12 1/4 | 12 5/8 | 4600 |
6850 | EYDY | 700 | 0.0625 | 0 | |||||
6851 | EYE | 300 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 3/4 | 8 1/8 | 300 |
6852 | EYES | 2000 | 1.1250 | 1.1250 | 1.3750 | 0 | |||
6853 | EYLT | 1500 | 0.6200 | 0.5625 | 0.6250 | 0.5625 | 0.5625 | 0.6250 | 13800 |
6854 | EYTC | 400 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2187 | 400 |
6855 | EZCIA | 400 | 17 1/4 | 17 | 17 3/4 | 0 | |||
6856 | EZCO | 0 | 0 | ||||||
6857 | EZCOF | 300 | 1 3/8 | 1 1/2 | 1 11/16 | 1 5/16 | 1 3/8 | 1 11/16 | 22100 |
6858 | EZEL | 0 | 0 | ||||||
6859 | EZFLX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 |
6860 | EZM.A | 0 | 0 | ||||||
6861 | EZM/A | 500 | 9 3/4 | 0 | |||||
6862 | EZM/B | 300 | 9 1/4 | 0 | |||||
6863 | EZMA | 0 | 0 | ||||||
6864 | EZNAX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 |
6865 | EZPNX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 |
6866 | EZPW | 1500 | 4 15/16 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 | 125300 |
6867 | EZS | 2000 | 1 5/16 | 0 | |||||
6868 | E\WD | 0 | 0 | ||||||
6869 | Ew | 0 | 32 3/4 | 33 1/8 | 0 | ||||
6870 | F | 100 | 28 7/8 | 29 1/2 | 29 5/8 | 28 3/4 | 28 3/4 | 29 1/8 | 26900 |
6871 | F.ABI | 0 | 0 | ||||||
6872 | F.ACB | 0 | 0 | ||||||
6873 | F.ACC | 0 | 0 | ||||||
6874 | F.AFR | 0 | 0 | ||||||
6875 | F.AGF | 0 | 0 | ||||||
6876 | F.AIR | 0 | 0 | ||||||
6877 | F.ALA | 0 | 0 | ||||||
6878 | F.AQU | 0 | 0 | ||||||
6879 | F.ARS | 0 | 0 | ||||||
6880 | F.ASP | 0 | 0 | ||||||
6881 | F.ATO | 0 | 0 | ||||||
6882 | F.AXA | 0 | 0 | ||||||
6883 | F.AXM | 0 | 0 | ||||||
6884 | F.BFC | 0 | 0 | ||||||
6885 | F.BNP | 0 | 0 | ||||||
6886 | F.BOU | 0 | 0 | ||||||
6887 | F.BPB | 0 | 0 | ||||||
6888 | F.CBX | 0 | 0 | ||||||
6889 | F.CFP | 0 | 0 | ||||||
6890 | F.CFS | 0 | 0 | ||||||
6891 | F.CGU | 0 | 0 | ||||||
6892 | F.CGV | 0 | 0 | ||||||
6893 | F.CHG | 0 | 0 | ||||||
6894 | F.CLC | 0 | 0 | ||||||
6895 | F.CLP | 0 | 0 | ||||||
6896 | F.CLU | 0 | 0 | ||||||
6897 | F.CN | 0 | 0 | ||||||
6898 | F.CSF | 0 | 0 | ||||||
6899 | F.DAV | 0 | 0 | ||||||
6900 | F.DON | 0 | 0 | ||||||
6901 | F.EDF | 0 | 0 | ||||||
6902 | F.ESI | 0 | 0 | ||||||
6903 | F.EUT | 0 | 0 | ||||||
6904 | F.EX | 0 | 0 | ||||||
6905 | F.EXR | 0 | 0 | ||||||
6906 | F.FTL | 0 | 0 | ||||||
6907 | F.GAF | 0 | 0 | ||||||
6908 | F.GAN | 0 | 0 | ||||||
6909 | F.GRB | 0 | 0 | ||||||
6910 | F.GUR | 0 | 0 | ||||||
6911 | F.HAV | 0 | 0 | ||||||
6912 | F.HUT | 0 | 0 | ||||||
6913 | F.LAF | 0 | 0 | ||||||
6914 | F.LEA | 0 | 0 | ||||||
6915 | F.MET | 0 | 0 | ||||||
6916 | F.MIC | 0 | 0 | ||||||
6917 | F.MMB | 0 | 0 | ||||||
6918 | F.MOU | 0 | 0 | ||||||
6919 | F.ORE | 0 | 0 | ||||||
6920 | F.PEH | 0 | 0 | ||||||
6921 | F.PEI | 0 | 0 | ||||||
6922 | F.PER | 0 | 0 | ||||||
6923 | F.PEU | 0 | 0 | ||||||
6924 | F.PRC | 0 | 0 | ||||||
6925 | F.RHP | 0 | 0 | ||||||
6926 | F.RNA | 0 | 0 | ||||||
6927 | F.ROS | 0 | 0 | ||||||
6928 | F.ROU | 0 | 0 | ||||||
6929 | F.SAL | 0 | 0 | ||||||
6930 | F.SAN | 0 | 0 | ||||||
6931 | F.SBI | 0 | 0 | ||||||
6932 | F.SCI | 0 | 0 | ||||||
6933 | F.SDX | 0 | 0 | ||||||
6934 | F.SGF | 0 | 0 | ||||||
6935 | F.SNC | 0 | 0 | ||||||
6936 | F.STG | 0 | 0 | ||||||
6937 | F.STL | 0 | 0 | ||||||
6938 | F.TCE | 0 | 0 | ||||||
6939 | F.TCF | 0 | 0 | ||||||
6940 | F.TFF | 0 | 0 | ||||||
6941 | F.UAP | 0 | 0 | ||||||
6942 | F.USS | 0 | 0 | ||||||
6943 | FA | 200 | 8 1/4 | 8 1/4 | 8 5/8 | 0 | |||
6944 | FAAAX | 0 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 16.95 | 0 |
6945 | FAACX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0 |
6946 | FAAHX | 0 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0 |
6947 | FAAIX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 |
6948 | FAB | 500 | 18 3/4 | 0 | |||||
6949 | FABAX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.71 | 0 |
6950 | FABC | 100 | 16 3/4 | 16 | 16 3/4 | 0 | |||
6951 | FABP | 200 | 41.0000 | 0 | |||||
6952 | FABUX | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0 |
6953 | FAC | 2000 | 12 5/8 | 12 7/8 | 12 7/8 | 12 5/8 | 12 3/8 | 13 | 6800 |
6954 | FACAX | 0 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 32.12 | 0 |
6955 | FACBX | 0 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0 |
6956 | FACE | 1000 | 13 1/4 | 13 | 13 1/4 | 12 7/8 | 13 | 13 3/8 | 171900 |
6957 | FACHX | 0 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0 |
6958 | FACIX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 |
6959 | FACT | 800 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 11 | 800 |
6960 | FAD | 1000 | 5 1/4 | 0 | |||||
6961 | FADGX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0 |
6962 | FADJX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 |
6963 | FAE | 400 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 5/8 | 13 1/8 | 800 |
6964 | FAEGX | 0 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 39.31 | 0 |
6965 | FAEIX | 0 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 14.51 | 0 |
6966 | FAEMX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.67 | 0 |
6967 | FAERX | 0 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 15.13 | 0 |
6968 | FAF | 300 | 25 1/4 | 26 1/4 | 26 7/8 | 0 | |||
6969 | FAFIX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.58 | 0 |
6970 | FAFXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.59 | 5.75 | 1844 |
6971 | FAGBX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.71 | 0 |
6972 | FAGCX | 0 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 0 |
6973 | FAGIX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0 |
6974 | FAGNX | 0 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 21.04 | 0 |
6975 | FAGOX | 0 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 33.13 | 0 |
6976 | FAGTX | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 8.64 | 0 |
6977 | FAGVX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 10.31 | 0 |
6978 | FAHBX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0 |
6979 | FAHC | 1000 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 5/8 | 1300 |
6980 | FAHIX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.68 | 0 |
6981 | FAHNF | 3000 | 8 61/64 | 9 1/8 | 9 1/8 | 8 61/64 | 8 3/4 | 9 1/4 | 8500 |
6982 | FAHSU | 200 | 7.2500 | 0 | |||||
6983 | FAHYX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 12.58 | 0 |
6984 | FAI | 2000 | 2 1/4 | 0 | |||||
6985 | FAIAX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 10.40 | 0 |
6986 | FAIBX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 |
6987 | FAICX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 |
6988 | FAIGX | 0 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 16.44 | 0 |
6989 | FAIIX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.50 | 0 |
6990 | FAIL | 2000 | 6 1/2 | 6 3/8 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 34500 |
6991 | FAIMX | 0 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0 |
6992 | FAIO | 0 | 0 | ||||||
6993 | FAIR | 1000 | 11 7/8 | 12 | 12 1/4 | 11 7/8 | 11 7/8 | 12 1/4 | 29600 |
6994 | FAIRW | 29000 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 7 7/8 | 8 1/2 | 29000 |
6995 | FAIRZ | 5000 | 7 1/4 | 6 7/8 | 7 1/4 | 6 5/8 | 6 5/8 | 7 1/4 | 47500 |
6996 | FAITX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.95 | 0 |
6997 | FAIXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.46 | 5.61 | 24000 |
6998 | FAJ | 1000 | 2 3/4 | 0 | |||||
6999 | FAK | 600 | 11 | 10 5/8 | 11 1/8 | 0 | |||
7000 | FAL | 1000 | 10 1/2 | 0 | |||||
7001 | FALBX | 0 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0 |
7002 | FALC | 0 | 0 | ||||||
7003 | FALCF | 0 | 0 | ||||||
7004 | FALCX | 0 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0 |
7005 | FALDX | 0 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 19.84 | 0 |
7006 | FALFX | 0 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 18.94 | 0 |
7007 | FALIX | 0 | 9.92 | 9.92 | 9.92 | 0 | |||
7008 | FALL | 6600 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | 21.5000 | 22.7500 | 6600 |
7009 | FALRX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.90 | 0 |
7010 | FALTX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.15 | 0 |
7011 | FAM | 200 | 16 7/8 | 16 3/4 | 17 1/8 | 0 | |||
7012 | FAMAX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.36 | 0 |
7013 | FAMBX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.14 | 0 |
7014 | FAMC | 0 | 0 | ||||||
7015 | FAMCA | 100 | 4 1/4 | 3 3/4 | 4 1/4 | 0 | |||
7016 | FAMCK | 100 | 5 | 4 1/4 | 5 | 0 | |||
7017 | FAME | 100 | 3 1/16 | 3 1/16 | 3 1/16 | 3 1/16 | 3 1/16 | 3 1/2 | 100 |
7018 | FAMGX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.72 | 0 |
7019 | FAMTX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 |
7020 | FAMVX | 0 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0 |
7021 | FAMXX | 0 | 0 | ||||||
7022 | FAMw | 0 | 13 1/8 | 13 7/8 | 0 | ||||
7023 | FAPB | 100 | 22.0000 | 22.0000 | 24.0000 | 0 | |||
7024 | FAPPX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 |
7025 | FAQIX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0 |
7026 | FARC | 100 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 | 100 |
7027 | FAREX | 0 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 16.88 | 0 |
7028 | FARL | 1000 | 3 1/8 | 2 7/8 | 3 1/4 | 2 7/8 | 3 | 3 1/2 | 38500 |
7029 | FARM | 100 | 136 | 132 | 140 | 0 | |||
7030 | FASAX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 12.21 | 0 |
7031 | FASBX | 0 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0 |
7032 | FASCX | 0 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0 |
7033 | FASEX | 0 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 17.41 | 0 |
7034 | FASFX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.65 | 0 |
7035 | FASGX | 0 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0 |
7036 | FASIX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0 |
7037 | FASKX | 0 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 20.24 | 0 |
7038 | FASMX | 0 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0 |
7039 | FASPX | 0 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 26.01 | 0 |
7040 | FASSX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 |
7041 | FAST | 500 | 39 3/4 | 38 1/4 | 40 | 38 1/4 | 39 3/4 | 40 | 278700 |
7042 | FATCX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0 |
7043 | FATE | 0 | 0 | ||||||
7044 | FATFX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0 |
7045 | FATN | 200 | 49 1/2 | 49 3/8 | 49 3/4 | 49 3/8 | 49 1/2 | 49 3/4 | 34500 |
7046 | FATXX | 0 | 0 | ||||||
7047 | FAUSF | 0 | 0 | ||||||
7048 | FAX | 1000 | 9 1/4 | 9 3/16 | 9 1/4 | 9 3/16 | 9 1/16 | 9 3/8 | 3700 |
7049 | FAY | 600 | 7 1/8 | 7 | 7 1/2 | 0 | |||
7050 | FAZTX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.68 | 0 |
7051 | FB | 500 | 9 | 9 | 9 | 9 | 500 | ||
7052 | FBA | 100 | 12 5/8 | 12 1/8 | 12 5/8 | 0 | |||
7053 | FBAC | 200 | 31 7/8 | 31 3/4 | 32 | 31 1/4 | 31 5/8 | 32 | 19300 |
7054 | FBAI | 2000 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/2 | 12 | 3000 |
7055 | FBAIX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0 |
7056 | FBALX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0 |
7057 | FBAN | 300 | 21 3/4 | 21 3/4 | 21 3/4 | 21 1/4 | 21 1/4 | 21 3/4 | 2600 |
7058 | FBANP | 1000 | 41 1/2 | 41 1/4 | 43 | 0 | |||
7059 | FBAR | 25000 | 1 11/64 | 1 3/16 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 41900 |
7060 | FBARP | 100 | 5 3/4 | 5 3/4 | 5 13/16 | 5 3/4 | 5 3/4 | 6 | 2200 |
7061 | FBAY | 0 | 0 | ||||||
7062 | FBAYF | 1000 | 3 | 3 | 3 | 3 | 2 7/8 | 3 1/4 | 6500 |
7063 | FBBC | 500 | 13 7/16 | 13 3/8 | 13 1/2 | 13 1/4 | 13 1/4 | 13 1/2 | 3500 |
7064 | FBBLX | 0 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0 |
7065 | FBC.A | 0 | 0 | ||||||
7066 | FBCBX | 0 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | |
7067 | FBCE | 500 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.7500 | 500 |
7068 | FBCG | 300 | 19 1/2 | 19 1/2 | 21 | 0 | |||
7069 | FBCI | 400 | 15 5/16 | 15 5/16 | 15 5/16 | 15 5/16 | 15 1/4 | 15 3/8 | 400 |
7070 | FBCV | 300 | 30 5/8 | 30 5/8 | 30 5/8 | 30 5/8 | 30 | 31 1/2 | 600 |
7071 | FBD | 400 | 25 | 20 3/4 | 21 1/4 | 0 | |||
7072 | FBDFX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 |
7073 | FBDGX | 0 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0 |
7074 | FBDSX | 0 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0 |
7075 | FBF | 1300 | 8 | 8 | 8 | 8 | 7 3/4 | 8 1/8 | 1300 |
7076 | FBFK | 0 | 0 | ||||||
7077 | FBGA | 100 | 9 | 9 | 11 | 0 | |||
7078 | FBGIA | 500 | 5 | 4 13/16 | 5 | 4 13/16 | 4 3/4 | 5 | 7000 |
7079 | FBGRX | 0 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 31.60 | 0 |
7080 | FBHBX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 |
7081 | FBHC | 1400 | 18 | 18 | 18 | 18 | 18 | 18 3/4 | 1400 |
7082 | FBI | 200 | 8 3/4 | 8 5/8 | 9 | 0 | |||
7083 | FBIC | 100 | 31 1/2 | 30 3/4 | 31 1/2 | 30 3/4 | 30 3/4 | 31 1/2 | 900 |
7084 | FBIDX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 |
7085 | FBIGX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.92 | 0 |
7086 | FBIOX | 0 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 35.85 | 0 |
7087 | FBKP | 1000 | 3 11/16 | 3 11/16 | 3 11/16 | 3 11/16 | 3 1/2 | 3 7/8 | 1000 |
7088 | FBL/WS | 100 | 1 7/8 | 1 | 1 1/2 | 0 | |||
7089 | FBLXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.08 | 4.17 | 244 |
7090 | FBMGX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0 |
7091 | FBMI | 200 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | 24.7500 | 26.7500 | 200 |
7092 | FBMPX | 0 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 26.87 | 0 |
7093 | FBMXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.61 | 3.67 | 807 |
7094 | FBNC | 500 | 25 3/4 | 26 1/4 | 26 1/2 | 25 1/2 | 25 1/2 | 28 | 1900 |
7095 | FBNDX | 0 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0 |
7096 | FBNK | 0 | 0 | ||||||
7097 | FBNKP | 200 | 26 | 26 | 26 | 26 | 25 1/2 | 26 | 200 |
7098 | FBO | 400 | 50 1/2 | 50 1/2 | 51 | 0 | |||
7099 | FBOpB | 100 | 258 | 252 1/4 | 300 | 0 | |||
7100 | FBP | 200 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 200 | ||
7101 | FBPBX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0 |
7102 | FBPC | 300 | 15 | 15 | 15 1/2 | 0 | |||
7103 | FBR | 100 | 46 1/2 | 44 5/8 | 46 5/8 | 0 | |||
7104 | FBRK | 800 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 4.0000 | 7.0000 | 800 |
7105 | FBRN | 500 | 0.0020 | 0 | |||||
7106 | FBRW | 0 | 0 | ||||||
7107 | FBRWY | 0 | 0 | ||||||
7108 | FBRX | 0 | 0 | ||||||
7109 | FBS | 100 | 50 1/2 | 50 1/2 | 50 1/2 | 50 1/2 | 50 1/8 | 50 3/8 | 100 |
7110 | FBSI | 100 | 16 | 16 | 16 3/4 | 0 | |||
7111 | FBST | 400 | 3 7/8 | 4 | 4 | 3 7/8 | 3 7/8 | 4 1/8 | 1400 |
7112 | FBSW | 0 | 0 | ||||||
7113 | FBSWW | 100 | 38 1/2 | 38 1/2 | 40 | 0 | |||
7114 | FBSYA | 700 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | 700 | ||
7115 | FBSpX | 100 | 85 7/8 | 0 | |||||
7116 | FBTC | 600 | 32 1/2 | 32 1/2 | 34 1/4 | 0 | |||
7117 | FBTR | 100 | 9 | 9 | 9 | 9 | 9 | 12 1/4 | 100 |
7118 | FBTT | 400 | 27.0000 | 0 | |||||
7119 | FBTXX | 0 | 0 | ||||||
7120 | FBUS | 600 | 1.7500 | 1.7500 | 2.5000 | 0 | |||
7121 | FBUSC | 0 | 0 | ||||||
7122 | FBUXX | 0 | 0 | ||||||
7123 | FBWGY | 0 | 0 | ||||||
7124 | FBYBX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 |
7125 | FC | 0 | 0 | ||||||
7126 | FCA/A | 1100 | 14 1/8 | 12 1/2 | 13 1/4 | 0 | |||
7127 | FCA/B | 30000 | 10 1/2 | 0 | |||||
7128 | FCAMX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.61 | 0 |
7129 | FCAR | 400 | 32.5000 | 32.5000 | 34.0000 | 0 | |||
7130 | FCATX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 |
7131 | FCAXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 3.76 | 3.83 | 860 |
7132 | FCBA | 0 | 0 | ||||||
7133 | FCBF | 100 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 17 3/4 | 18 1/2 | 400 |
7134 | FCBIA | 200 | 21 | 20 | 22 1/2 | 0 | |||
7135 | FCBIB | 2800 | 14 3/4 | 15 | 16 1/4 | 14 3/4 | 14 1/4 | 16 1/4 | 4400 |
7136 | FCBK | 500 | 2 1/16 | 2 3/16 | 2 3/16 | 2 1/16 | 2 1/16 | 2 3/8 | 4900 |
7137 | FCBN | 100 | 116.8300 | 0 | |||||
7138 | FCBS | 400 | 18 1/2 | 18 1/2 | 21 | 0 | |||
7139 | FCC | 1000 | 6 1/2 | 0 | |||||
7140 | FCC.A | 0 | 0 | ||||||
7141 | FCCC | 200 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.6250 | 1200 |
7142 | FCCPX | 0 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 23.99 | 0 |
7143 | FCE.A | 0 | 0 | ||||||
7144 | FCE/A | 200 | 32 7/8 | 0 | |||||
7145 | FCE/B | 100 | 38 5/16 | 0 | |||||
7146 | FCELF | 0 | 0 | ||||||
7147 | FCEN | 0 | 0 | ||||||
7148 | FCENA | 100 | 2 7/8 | 2 1/2 | 4 3/8 | 0 | |||
7149 | FCENU | 4000 | 5 1/8 | 5 | 5 1/4 | 5 | 5 1/8 | 5 1/4 | 45100 |
7150 | FCENW | 10000 | 1 5/8 | 1 1/4 | 1 3/4 | 0 | |||
7151 | FCENZ | 0 | 1/2 | 1 3/8 | 0 | ||||
7152 | FCF | 200 | 17 1/8 | 0 | |||||
7153 | FCFC | 300 | 20 3/8 | 20 5/8 | 20 5/8 | 20 3/8 | 20 3/8 | 20 5/8 | 8100 |
7154 | FCFCL | 300 | 15.1250 | 15.3750 | 15.6250 | 15.1250 | 15.1250 | 15.7500 | 5300 |
7155 | FCFCP | 300 | 23 | 23 1/8 | 23 7/32 | 23 | 23 | 23 1/2 | 32000 |
7156 | FCFCW | 100 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 3.7500 | 4.7500 | 200 |
7157 | FCFN | 112500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5000 | 113900 |
7158 | FCFNU | 100 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.6250 | 300 |
7159 | FCFNW | 200 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1200 | ||
7160 | FCFNZ | 200 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1200 | ||
7161 | FCFT | 1400 | 33.0000 | 32.5000 | 34.0000 | 0 | |||
7162 | FCFXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.69 | 3.76 | 7195 |
7163 | FCGFX | 0 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0 |
7164 | FCGI | 400 | 0.5000 | 0 | |||||
7165 | FCGXX | 0 | 0 | ||||||
7166 | FCHB | 0 | 0 | ||||||
7167 | FCHI | 0 | 0 | ||||||
7168 | FCHS | 0 | 0 | ||||||
7169 | FCI | 100 | 33 1/8 | 33 1/2 | 34 1/2 | 0 | |||
7170 | FCII | 10000 | 0.4375 | 0.4062 | 0.5000 | 0.4062 | 0.4062 | 0.4687 | 50900 |
7171 | FCIQE | 0 | 0 | ||||||
7172 | FCIR | 20000 | 0.0700 | 0.0312 | 0.2500 | 0 | |||
7173 | FCIS | 1400 | 8.0000 | 8.0000 | 8.7500 | 0 | |||
7174 | FCIT | 2000 | 18 7/8 | 18 3/4 | 19 | 18 1/4 | 18 1/2 | 19 | 11600 |
7175 | FCL | 100 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 24 3/8 | 25 | 100 |
7176 | FCLR | 200 | 33 | 32 1/2 | 33 | 32 1/2 | 32 1/2 | 33 | 7700 |
7177 | FCLXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 3.67 | 3.73 | 6242 |
7178 | FCM.A | 0 | 0 | ||||||
7179 | FCM.B | 0 | 0 | ||||||
7180 | FCMC | 100 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.2500 | 100 |
7181 | FCMFF | 0 | 0 | ||||||
7182 | FCMIX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.55 | 0 |
7183 | FCMXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.72 | 3.79 | 3267 |
7184 | FCN | 100 | 39 | 39 5/8 | 40 1/4 | 0 | |||
7185 | FCNB | 100 | 21 | 21 | 21 | 21 | 20 | 22 | 100 |
7186 | FCNC | 0 | 0 | ||||||
7187 | FCNCA | 2100 | 54 | 54 | 54 | 53 1/4 | 53 1/4 | 54 1/2 | 3200 |
7188 | FCNTX | 0 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | 39.00 | 0 |
7189 | FCNY | 800 | 76.0000 | 76.0000 | 76.0000 | 75.5000 | 75.0000 | 76.5000 | 4000 |
7190 | FCNpB | 100 | 89 1/2 | 0 | |||||
7191 | FCNpC | 24900 | 100 | 0 | |||||
7192 | FCNpE | 2200 | 25 11/16 | 25 11/16 | 25 11/16 | 25 11/16 | 2200 | ||
7193 | FCNpU | 300 | 24 3/4 | 24 3/4 | 25 1/8 | 24 3/4 | 2000 | ||
7194 | FCNpV | 1200 | 66 1/2 | 65 3/4 | 66 1/2 | 65 3/4 | 66 | 67 | 1300 |
7195 | FCO | 100 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/8 | 11 1/2 | 100 |
7196 | FCOA | 1000 | 51 3/4 | 52 3/4 | 52 3/4 | 51 3/4 | 51 3/4 | 52 1/2 | 25600 |
7197 | FCOB | 3000 | 1/4 | 1/4 | 1/4 | 7/32 | 7/32 | 5/16 | 5700 |
7198 | FCOM | 12000 | 32 | 32 | 32 1/4 | 32 | 32 | 32 1/4 | 288700 |
7199 | FCOMP | 1000 | 37 3/8 | 37 3/8 | 37 3/8 | 37 3/8 | 37 | 37 3/4 | 1000 |
7200 | FCOTX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.67 | 0 |
7201 | FCP | 100 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 3/4 | 13 1/8 | 100 |
7202 | FCPXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.25 | 5.39 | 2173 |
7203 | FCRXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 3.57 | 3.63 | 1272 |
7204 | FCS/WS | 0 | 1 3/8 | 1 5/8 | 0 | ||||
7205 | FCSE | 1100 | 6 5/16 | 6 9/16 | 6 9/16 | 6 3/16 | 6 3/16 | 6 5/16 | 67700 |
7206 | FCSEW | 500 | 2 3/4 | 3 | 3 | 2 11/16 | 2 3/4 | 2 7/8 | 34900 |
7207 | FCSI | 1000 | 0.0500 | 0.0500 | 0.0937 | 0 | |||
7208 | FCSXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.22 | 5.36 | 5132 |
7209 | FCT | 600 | 24 | 25 1/4 | 26 3/8 | 0 | |||
7210 | FCTD | 0 | 0 | ||||||
7211 | FCTFX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0 |
7212 | FCTR | 100 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 22 1/2 | 1600 |
7213 | FCTTX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 11.06 | 0 |
7214 | FCTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.87 | 3.95 | 2303 |
7215 | FCUS | 13000 | 0.0500 | 0.0525 | 0.0600 | 0.0475 | 0.0475 | 0.0600 | 118900 |
7216 | FCUXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 4.75 | 4.86 | 2206 |
7217 | FCVA | 3600 | 0.1875 | 0.1875 | 0.5000 | 0 | |||
7218 | FCVE | 7300 | 0.1875 | 0.1700 | 0.1875 | 0.1250 | 0.1250 | 0.1875 | 137300 |
7219 | FCVSX | 0 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0 |
7220 | FCW/WS | 2000 | 3/8 | 0 | |||||
7221 | FCWI | 200 | 26 1/2 | 24 1/4 | 27 1/4 | 24 | 25 3/4 | 26 1/2 | 221700 |
7222 | FCX/A | 400 | 27 1/8 | 27 1/8 | 27 3/4 | 0 | |||
7223 | FCX/B | 100 | 23 5/8 | 24 1/4 | 24 3/4 | 0 | |||
7224 | FCXA | 0 | 0 | ||||||
7225 | FCXIX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 |
7226 | FCXp | 300 | 28 3/8 | 28 5/8 | 28 53/64 | 28 3/8 | 21700 | ||
7227 | FCXpA | 100 | 26 1/2 | 26 3/8 | 26 1/2 | 26 1/8 | 400 | ||
7228 | FCXpB | 100 | 34 5/8 | 33 5/8 | 34 | 0 | |||
7229 | FCXpC | 500 | 31 | 31 | 31 | 31 | 500 | ||
7230 | FCXpD | 100 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 | 21 3/8 | 100 |
7231 | FCY | 1900 | 18 3/8 | 0 | |||||
7232 | FCYP | 400 | 22.2500 | 0 | |||||
7233 | FCZB | 400 | 78.0000 | 0 | |||||
7234 | FD | 200 | 26 5/8 | 26 1/2 | 26 3/4 | 26 1/2 | 26 1/2 | 26 7/8 | 4000 |
7235 | FD.WC | 0 | 0 | ||||||
7236 | FD/WS/C | 300 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 3/8 | 7 7/8 | 300 |
7237 | FD/WS/D | 500 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/8 | 7 7/8 | 500 |
7238 | FDAXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.19 | 5.32 | 23781 |
7239 | FDBAX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.37 | 0 |
7240 | FDBBX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 |
7241 | FDBCX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 |
7242 | FDC | 100 | 65 1/8 | 65 1/8 | 65 1/8 | 65 1/8 | 65 5/8 | 66 1/8 | 500 |
7243 | FDCAX | 0 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 17.27 | 0 |
7244 | FDCPX | 0 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 40.35 | 0 |
7245 | FDCXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.87 | 4.99 | 10489 |
7246 | FDDB | 200 | 84.0000 | 0 | |||||
7247 | FDEC | 1400 | 20.5000 | 0 | |||||
7248 | FDEF | 3500 | 10 1/4 | 10 3/16 | 10 3/8 | 10 11/64 | 10 1/8 | 10 1/4 | 93400 |
7249 | FDEGX | 0 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 22.93 | 0 |
7250 | FDEQX | 0 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0 |
7251 | FDESX | 0 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 18.31 | 0 |
7252 | FDETX | 0 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 30.95 | 0 |
7253 | FDEXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 3.75 | 3.82 | 5025 |
7254 | FDFAX | 0 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 40.43 | 0 |
7255 | FDFB | 0 | 0 | ||||||
7256 | FDFBA | 6000 | 2.2187 | 2.2187 | 2.2500 | 2.1875 | 2.1875 | 2.2500 | 102500 |
7257 | FDFFX | 0 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0 |
7258 | FDGFX | 0 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0 |
7259 | FDGRX | 0 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 0 |
7260 | FDIR | 5000 | 3/4 | 3/4 | 3/4 | 3/4 | 23/32 | 13/16 | 11000 |
7261 | FDISX | 0 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0 |
7262 | FDIVX | 0 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0 |
7263 | FDLEX | 0 | 134.29 | 134.29 | 134.29 | 134.29 | 134.29 | 134.29 | 0 |
7264 | FDLN | 0 | 0 | ||||||
7265 | FDLNA | 4800 | 5 1/2 | 5 1/2 | 5 9/16 | 5 1/2 | 5 1/2 | 5 9/16 | 454700 |
7266 | FDLNB | 500 | 5 7/16 | 5 1/2 | 5 9/16 | 5 7/16 | 5 7/16 | 5 9/16 | 232700 |
7267 | FDLSX | 0 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | 44.21 | 0 |
7268 | FDLXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.05 | 5.17 | 18146 |
7269 | FDMMX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 |
7270 | FDMXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.69 | 3.76 | 8415 |
7271 | FDO | 700 | 14 1/4 | 14 3/8 | 14 1/2 | 14 1/4 | 14 1/4 | 14 1/2 | 1500 |
7272 | FDPC | 1000 | 8 3/8 | 7 7/8 | 8 3/8 | 7 7/8 | 7 7/8 | 8 1/2 | 1100 |
7273 | FDPMX | 0 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 17.67 | 0 |
7274 | FDQI | 1600 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.4375 | 6700 |
7275 | FDRC | 100 | 0.0001 | 0 | |||||
7276 | FDRSW | 100 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 3.2500 | 10100 |
7277 | FDRXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.26 | 5.39 | 181933 |
7278 | FDSCX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.81 | 0 |
7279 | FDSSX | 0 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0 |
7280 | FDSXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.93 | 5.05 | 6047 |
7281 | FDTR | 200 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 4.9375 | 5.1250 | 200 |
7282 | FDTRU | 500 | 6.0000 | 5.6875 | 7.0000 | 0 | |||
7283 | FDTRW | 5000 | 0.7500 | 0.5625 | 1.0000 | 0 | |||
7284 | FDTXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.30 | 5.44 | 23042 |
7285 | FDUXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 5.09 | 5.22 | 20552 |
7286 | FDVLX | 0 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | 0 |
7287 | FDX | 100 | 69 3/4 | 70 | 70 3/8 | 69 3/4 | 69 5/8 | 70 | 400 |
7288 | FDYM | 0 | 0 | ||||||
7289 | FDYMF | 500 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/8 | 4 3/4 | 1200 |
7290 | FEAFX | 0 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0 |
7291 | FEAQ | 2700 | 0.0001 | 0 | |||||
7292 | FEB | 1500 | 8 7/8 | 9 | 9 1/8 | 0 | |||
7293 | FECAX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.40 | 0 |
7294 | FECBX | 0 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0 |
7295 | FECHX | 0 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0 |
7296 | FECLX | 0 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 21.56 | 0 |
7297 | FECPF | 0 | 0 | ||||||
7298 | FECXX | 0 | 0 | ||||||
7299 | FED | 500 | 14 | 0 | |||||
7300 | FEDBX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 |
7301 | FEDEX | 0 | 92.99 | 92.99 | 92.99 | 92.99 | 92.99 | 92.99 | 0 |
7302 | FEDP | 200 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
7303 | FEET | 400 | 33 5/8 | 33 3/4 | 33 3/4 | 33 1/4 | 33 1/4 | 33 3/4 | 169000 |
7304 | FEGCX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 |
7305 | FEI | 500 | 6 | 5 11/16 | 6 1/8 | 0 | |||
7306 | FEIBX | 0 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0 |
7307 | FEIC | 200 | 10 | 9 15/16 | 10 | 9 1/4 | 9 1/2 | 10 | 13700 |
7308 | FEIIX | 0 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0 |
7309 | FEIRX | 0 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 20.87 | 0 |
7310 | FELE | 100 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/4 | 33 | 100 |
7311 | FEMKX | 0 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 15.79 | 0 |
7312 | FEMMX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 |
7313 | FEMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.44 | 4.53 | 2192 |
7314 | FEN | 0 | 0 | ||||||
7315 | FENB | 600 | 8 1/2 | 8 1/4 | 9 | 0 | |||
7316 | FENRF | 0 | 0 | ||||||
7317 | FENpA | 100 | 42 | 42 | 42 | 42 | 100 | ||
7318 | FENpC | 100 | 41 7/8 | 0 | |||||
7319 | FEP | 500 | 30 | 30 1/4 | 30 1/4 | 30 | 1600 | ||
7320 | FEQFX | 0 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0 |
7321 | FEQIX | 0 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 0 |
7322 | FEQTX | 0 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0 |
7323 | FEQVX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 |
7324 | FER | 100 | 1 7/32 | 1 1/4 | 1 5/8 | 0 | |||
7325 | FERO | 1000 | 10 7/8 | 10 1/2 | 10 7/8 | 10 1/2 | 10 1/2 | 10 7/8 | 10900 |
7326 | FERS | 500 | 1 7/8 | 1 5/8 | 1 7/8 | 1 5/8 | 1 11/16 | 1 7/8 | 16600 |
7327 | FERT | 200 | 10 3/8 | 10 3/8 | 10 7/8 | 0 | |||
7328 | FERTP | 200 | 157 | 157 | 168 | 0 | |||
7329 | FERX | 2000 | 1.1250 | 0.8125 | 1.1250 | 0 | |||
7330 | FES | 200 | 210 | 0 | |||||
7331 | FESX | 200 | 11 | 11 1/8 | 11 3/8 | 11 | 11 | 11 1/4 | 16400 |
7332 | FET | 0 | 0 | ||||||
7333 | FEUGX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 |
7334 | FEURX | 0 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0 |
7335 | FEUTX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.20 | 0 |
7336 | FEXPX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 |
7337 | FF | 5000 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/8 | 12 1/2 | 5000 |
7338 | FFA | 200 | 21 1/2 | 22 | 22 3/8 | 0 | |||
7339 | FFAC | 5000 | 0.1875 | 0.2500 | 0.2500 | 0.1875 | 0.1875 | 0.2500 | 8000 |
7340 | FFAXX | 0 | 0 | ||||||
7341 | FFB | 200 | 78 | 72 7/8 | 73 1/2 | 0 | |||
7342 | FFBA | 100 | 33 1/2 | 33 1/2 | 33 1/2 | 33 | 32 1/2 | 33 1/2 | 5400 |
7343 | FFBC | 100 | 35 1/4 | 34 | 35 1/4 | 34 | 34 | 35 1/4 | 700 |
7344 | FFBG | 6000 | 42 1/2 | 42 | 47 | 0 | |||
7345 | FFBI | 1000 | 16 | 15 1/2 | 16 1/4 | 0 | |||
7346 | FFBS | 100 | 17 | 16 1/2 | 18 1/2 | 0 | |||
7347 | FFBZ | 200 | 20 1/4 | 20 1/4 | 22 | 0 | |||
7348 | FFBpB | 100 | 56 3/8 | 0 | |||||
7349 | FFBpD | 25000 | 95 7/8 | 0 | |||||
7350 | FFBpF | 300 | 25 3/4 | 0 | |||||
7351 | FFC/WD | 0 | 0 | ||||||
7352 | FFCAX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0 |
7353 | FFCH | 200 | 19 1/4 | 19 1/2 | 20 1/4 | 19 1/4 | 19 1/4 | 20 1/4 | 2600 |
7354 | FFCI | 10000 | 6 1/2 | 6 3/8 | 6 1/2 | 0 | |||
7355 | FFCO | 10000 | 0.0300 | 0.0200 | 0.0300 | 0.0200 | 0.0100 | 0.1000 | 60000 |
7356 | FFCP | 1300 | 4 3/4 | 4 1/2 | 4 3/4 | 4 3/8 | 4 3/8 | 5 1/8 | 3100 |
7357 | FFCXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.18 | 5.32 | 954 |
7358 | FFCw | 0 | 0 | ||||||
7359 | FFD | 0 | 7 | 7 3/8 | 0 | ||||
7360 | FFDB | 8000 | 23.7500 | 23.7500 | 25.0000 | 0 | |||
7361 | FFDFX | 0 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 35.86 | 0 |
7362 | FFDGX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.61 | 0 |
7363 | FFDHX | 0 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 0 |
7364 | FFDP | 1500 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 22 1/2 | 1500 |
7365 | FFEC | 300 | 15 1/8 | 15 | 15 1/8 | 15 | 15 | 15 1/8 | 4300 |
7366 | FFED | 300 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 15 | 16 1/4 | 300 |
7367 | FFEF | 200 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 26 | 200 |
7368 | FFEIX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 12.12 | 0 |
7369 | FFES | 100 | 19 3/4 | 19 3/4 | 19 3/4 | 19 1/2 | 19 1/2 | 19 3/4 | 700 |
7370 | FFEX | 1500 | 8 7/8 | 9 | 9 | 8 5/8 | 8 5/8 | 9 | 16300 |
7371 | FFFC | 200 | 26 3/4 | 27 1/2 | 27 1/2 | 26 3/4 | 26 3/4 | 27 1/2 | 6500 |
7372 | FFFD | 300 | 11 3/8 | 11 3/4 | 11 3/4 | 11 3/8 | 11 3/8 | 11 3/4 | 7300 |
7373 | FFFG | 9600 | 2 29/64 | 2 3/8 | 2 19/32 | 2 3/8 | 2 3/8 | 2 3/4 | 102700 |
7374 | FFFIX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 |
7375 | FFFL | 500 | 16 1/4 | 16 3/8 | 16 3/8 | 16 1/4 | 16 1/4 | 16 1/2 | 3300 |
7376 | FFGI | 200 | 8 1/4 | 8 5/8 | 8 5/8 | 8 1/4 | 8 1/4 | 8 5/8 | 64400 |
7377 | FFGXX | 0 | 0 | ||||||
7378 | FFHC | 100 | 22 1/4 | 22 1/4 | 22 3/4 | 22 1/4 | 22 1/4 | 22 3/4 | 17000 |
7379 | FFHH | 1000 | 13 | 13 3/8 | 13 3/8 | 13 | 13 | 13 1/2 | 8000 |
7380 | FFHP | 100 | 13 3/4 | 13 3/4 | 14 5/8 | 0 | |||
7381 | FFHS | 700 | 17 1/4 | 15 3/4 | 17 1/4 | 0 | |||
7382 | FFIC | 500 | 14 5/8 | 14 5/8 | 14 5/8 | 14 3/8 | 14 1/2 | 14 5/8 | 69000 |
7383 | FFIDX | 0 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0 |
7384 | FFIGX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 |
7385 | FFIH | 200 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 200 | ||
7386 | FFIHX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 |
7387 | FFIIX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 |
7388 | FFIN | 200 | 30 1/2 | 30 1/2 | 33 | 0 | |||
7389 | FFIXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 5.60 | 5.75 | 1146 |
7390 | FFKT | 500 | 41 1/2 | 41 | 42 1/2 | 0 | |||
7391 | FFKY | 900 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 34 3/4 | 1800 |
7392 | FFLC | 2000 | 18 3/4 | 18 3/4 | 19 3/8 | 0 | |||
7393 | FFLIX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 |
7394 | FFLM | 20400 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0075 | 40800 |
7395 | FFLN | 200 | 14.0000 | 0 | |||||
7396 | FFLTX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.62 | 0 |
7397 | FFM | 100 | 100 1/2 | 100 | 102 | 0 | |||
7398 | FFMA | 0 | 0 | ||||||
7399 | FFMD | 400 | 21.7500 | 0 | |||||
7400 | FFML | 400 | 21 | 19 1/4 | 21 | 0 | |||
7401 | FFMXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 5.45 | 5.59 | 1411 |
7402 | FFNJX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.56 | 0 |
7403 | FFOD | 0 | 0 | ||||||
7404 | FFOM | 300 | 33 3/4 | 33 3/4 | 34 | 0 | |||
7405 | FFOX | 1200 | 23 5/8 | 23 3/8 | 23 5/8 | 23 | 23 | 23 5/8 | 87600 |
7406 | FFP | 200 | 7 3/8 | 0 | |||||
7407 | FFPB | 10000 | 21 1/2 | 21 1/2 | 21 3/4 | 21 1/2 | 21 1/2 | 21 3/4 | 23500 |
7408 | FFPC | 1800 | 7 1/8 | 7 1/8 | 7 3/4 | 0 | |||
7409 | FFPXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 3.90 | 3.98 | 822 |
7410 | FFRV | 6000 | 13 7/8 | 13 3/4 | 13 7/8 | 13 3/4 | 13 3/4 | 14 | 16000 |
7411 | FFRXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 3.56 | 3.63 | 564 |
7412 | FFS | 200 | 14 1/8 | 13 7/8 | 14 1/4 | 13 7/8 | 1400 | ||
7413 | FFSI | 500 | 4 3/16 | 4 1/4 | 4 3/8 | 4 3/16 | 4 1/4 | 4 1/2 | 6000 |
7414 | FFSIW | 500 | 7/16 | 13/32 | 7/16 | 13/32 | 7/16 | 17/32 | 61500 |
7415 | FFSL | 19200 | 19 1/4 | 18 3/4 | 19 1/4 | 0 | |||
7416 | FFST | 200 | 3.1250 | 3.1250 | 4.1250 | 0 | |||
7417 | FFSTX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 |
7418 | FFSVX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0 |
7419 | FFSW | 100 | 25 | 25 | 25 | 25 | 23 3/4 | 25 | 100 |
7420 | FFSWO | 200 | 28 | 28 | 30 | 0 | |||
7421 | FFSWP | 500 | 53 | 52 | 55 | 0 | |||
7422 | FFSX | 300 | 26 | 26 | 27 1/2 | 0 | |||
7423 | FFTXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.00 | 3.05 | 210 |
7424 | FFTY | 1000 | 23.7500 | 0 | |||||
7425 | FFTYX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 |
7426 | FFW | 0 | 203.84 | 0.20 | 203.84 | 0.20 | 0 | ||
7427 | FFWC | 1000 | 19 3/16 | 19 | 19 3/4 | 0 | |||
7428 | FFWD | 1000 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 17 3/4 | 18 1/2 | 1000 |
7429 | FFWHX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 |
7430 | FFWM | 1000 | 19 3/4 | 20 1/2 | 20 1/2 | 19 3/4 | 19 3/4 | 20 1/2 | 10100 |
7431 | FFWSX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 |
7432 | FFWWX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 |
7433 | FFXSX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 |
7434 | FFYF | 2600 | 20 15/16 | 21 1/8 | 21 1/8 | 20 7/8 | 20 7/8 | 21 1/8 | 38000 |
7435 | FG | 100 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 17 | 17 1/2 | 600 |
7436 | FGAS | 6200 | 11 1/2 | 11 | 11 1/2 | 0 | |||
7437 | FGATX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.17 | 0 |
7438 | FGBDX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 |
7439 | FGBIX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0 |
7440 | FGBLX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0 |
7441 | FGCI | 100 | 18 | 18 | 18 | 17 7/8 | 17 7/8 | 18 | 48400 |
7442 | FGCXX | 0 | 0 | ||||||
7443 | FGDXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.18 | 5.31 | 2322 |
7444 | FGGAX | 0 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 14.32 | 0 |
7445 | FGGTX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 |
7446 | FGHC | 1000 | 11 1/4 | 10 3/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/2 | 1900 |
7447 | FGI | 200 | 31 1/4 | 29 1/4 | 30 3/8 | 0 | |||
7448 | FGIBX | 0 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0 | |
7449 | FGINX | 0 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 8.81 | 0 |
7450 | FGIXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 5.49 | 5.64 | 202 |
7451 | FGL | 300 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/4 | 4 5/8 | 300 |
7452 | FGLAX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.95 | 0 |
7453 | FGLDX | 0 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0 |
7454 | FGLF | 10000 | 0.2812 | 0.2500 | 0.3125 | 0.2500 | 0.2500 | 0.3125 | 102400 |
7455 | FGLFJ | 0 | 11/32 | 7/16 | 0 | ||||
7456 | FGLFW | 1000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0400 | 1300 |
7457 | FGLIX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
7458 | FGLOX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 |
7459 | FGMAX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 |
7460 | FGMNX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 |
7461 | FGMXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.38 | 5.53 | 23395 |
7462 | FGNO | 100 | 20.0000 | 0 | |||||
7463 | FGOIX | 0 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 8.94 | 0 |
7464 | FGOPX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 |
7465 | FGOVX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
7466 | FGOXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.95 | 5.07 | 3141 |
7467 | FGP | 600 | 22 1/4 | 22 1/2 | 22 7/8 | 0 | |||
7468 | FGRBX | 0 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0 |
7469 | FGRHX | 0 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0 |
7470 | FGRIX | 0 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0 |
7471 | FGRP | 0 | 0 | ||||||
7472 | FGRWX | 0 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 31.77 | 0 |
7473 | FGRXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.26 | 5.40 | 11754 |
7474 | FGSAX | 0 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 23.32 | 0 |
7475 | FGSBX | 0 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0 |
7476 | FGSCX | 0 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0 |
7477 | FGSSX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 |
7478 | FGSXX | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 5.49 | 5.64 | 2216 |
7479 | FGTBX | 0 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0 |
7480 | FGTXX | 0 | 0 | ||||||
7481 | FGVIX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 |
7482 | FGVSX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0 |
7483 | FGVXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.33 | 5.47 | 6410 |
7484 | FGpA | 300 | 51 1/2 | 0 | |||||
7485 | FH | 100 | 42 1/8 | 42 1/8 | 42 1/8 | 42 1/8 | 41 3/4 | 42 3/8 | 100 |
7486 | FHAF | 0 | 0 | ||||||
7487 | FHBBX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 |
7488 | FHC | 500 | 2 5/8 | 2 1/2 | 2 5/8 | 2 1/2 | 2 1/2 | 3 | 1500 |
7489 | FHCI | 500 | 0.0100 | 0.0200 | 0.0400 | 0.0100 | 0.0100 | 0.0200 | 414500 |
7490 | FHFC | 200 | 0.0050 | 0 | |||||
7491 | FHGBX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 |
7492 | FHICX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 |
7493 | FHIGX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 |
7494 | FHIIX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.56 | 0 |
7495 | FHIp | 800 | 25 1/8 | 0 | |||||
7496 | FHIpB | 500 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 700 | ||
7497 | FHIpC | 300 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 300 | ||
7498 | FHIpD | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/8 | 5300 | ||
7499 | FHLSX | 0 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 0 |
7500 | FHMBX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 |
7501 | FHMG | 1000 | 4.1250 | 4.0000 | 4.6250 | 0 | |||
7502 | FHPC | 10000 | 28 5/8 | 28 3/8 | 28 3/4 | 28 3/8 | 28 3/8 | 28 5/8 | 249900 |
7503 | FHPCA | 1000 | 26 1/2 | 26 3/4 | 26 3/4 | 26 1/2 | 26 1/2 | 26 7/8 | 89300 |
7504 | FHPCB | 400 | 0.0500 | 0 | |||||
7505 | FHRB | 1000 | 5.0000 | 5.5000 | 6.0000 | 5.0000 | 5.0000 | 6.0000 | 6200 |
7506 | FHRI | 15000 | 2 7/8 | 2 7/8 | 3 | 2 5/8 | 2 5/8 | 2 7/8 | 86400 |
7507 | FHRIW | 2000 | 1 | 1 | 1 | 15/16 | 7/8 | 1 | 24000 |
7508 | FHSI | 2500 | 0.0200 | 0.0200 | 0.8500 | 0 | |||
7509 | FHT | 200 | 14 1/8 | 14 1/4 | 14 7/8 | 0 | |||
7510 | FHTFX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.01 | 0 |
7511 | FHWN | 1000 | 29 5/8 | 29 1/4 | 29 3/4 | 29 | 29 1/2 | 29 3/4 | 41400 |
7512 | FHYBX | 0 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0 |
7513 | FHYHX | 0 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0 |
7514 | FHYPX | 0 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0 |
7515 | FHYTX | 0 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0 |
7516 | FI | 400 | 50 1/2 | 0 | |||||
7517 | FIA | 500 | 15 1/8 | 15 1/2 | 16 1/4 | 0 | |||
7518 | FIAGX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0 |
7519 | FIAN | 0 | 0 | ||||||
7520 | FIARX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10.08 | 0 |
7521 | FIAX | 1000 | 0.0050 | 0 | |||||
7522 | FIAZX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.97 | 0 |
7523 | FIAp | 1000 | 11 3/4 | 0 | |||||
7524 | FIApA | 900 | 8 5/8 | 6 | 16 | 0 | |||
7525 | FIBC | 20000 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 3/4 | 21000 |
7526 | FIBCX | 0 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 19.02 | 0 |
7527 | FIBGX | 0 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0 | |
7528 | FIBM | 100 | 45.5000 | 0 | |||||
7529 | FIBR | 40000 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 9/16 | 9 3/4 | 52400 |
7530 | FICAX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.87 | 0 |
7531 | FICDX | 0 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 19.59 | 0 |
7532 | FICI | 1000 | 25 | 25 1/4 | 26 | 24 3/4 | 24 3/4 | 26 | 4000 |
7533 | FICMX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 17100 |
7534 | FICNX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 |
7535 | FICTX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 13.73 | 0 |
7536 | FICXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.17 | 5.29 | 1262 |
7537 | FIDCX | 0 | 188.42 | 188.42 | 188.42 | 188.42 | 188.42 | 188.42 | 0 |
7538 | FIDS | 0 | 0 | ||||||
7539 | FIDSX | 0 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | 64.22 | 0 |
7540 | FIDXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.65 | 5.81 | 8789 |
7541 | FIDYX | 0 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0 |
7542 | FIEBX | 0 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0 |
7543 | FIECX | 0 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0 |
7544 | FIEGX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 |
7545 | FIEUX | 0 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 23.43 | 0 |
7546 | FIF | 12000 | 21 | 21 7/8 | 23 | 0 | |||
7547 | FIFIX | 0 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 4.41 | 0 |
7548 | FIFLX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 14.15 | 0 |
7549 | FIFS | 200 | 9 1/8 | 9 3/8 | 9 3/8 | 9 1/8 | 9 1/8 | 9 3/8 | 3600 |
7550 | FIGBX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0 |
7551 | FIGFX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 |
7552 | FIGI | 3000 | 9 1/4 | 9 3/8 | 9 3/8 | 9 1/4 | 9 1/4 | 9 3/4 | 27300 |
7553 | FIGIA | 100 | 10 1/4 | 10 5/8 | 10 5/8 | 10 1/4 | 10 1/4 | 10 5/8 | 55200 |
7554 | FIGIX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
7555 | FIGPX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.55 | 0 |
7556 | FIGR | 600 | 87.2500 | 87.2500 | 87.2500 | 87.2500 | 600 | ||
7557 | FIGRX | 0 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0 |
7558 | FIGTX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
7559 | FIGVX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 12.04 | 0 |
7560 | FIGXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.60 | 5.76 | 32732 |
7561 | FIGpA | 3000 | 25 3/4 | 25 7/8 | 26 | 25 3/4 | 10200 | ||
7562 | FIGpB | 200 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 200 | ||
7563 | FIHYX | 0 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 5.57 | 0 |
7564 | FIIF | 200 | 1.1250 | 1.1250 | 1.2500 | 1.1250 | 1.1250 | 1.3750 | 3700 |
7565 | FIIFX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
7566 | FIIGX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 11.01 | 0 |
7567 | FIIIX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 |
7568 | FIISX | 0 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 7.34 | 0 |
7569 | FIITX | 0 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 6.24 | 0 |
7570 | FIL | 100 | 32 3/4 | 33 3/8 | 33 3/4 | 0 | |||
7571 | FILE | 1000 | 46 1/4 | 49 | 49 | 46 1/4 | 46 | 46 1/4 | 63600 |
7572 | FILLG | 9 | 117 1/2 | 117 1/2 | 117 1/2 | 117 1/2 | 117 1/2 | 119 1/2 | 19 |
7573 | FILO | 0 | 0 | ||||||
7574 | FIMAX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 13.02 | 0 |
7575 | FIMDX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.96 | 0 |
7576 | FIMG | 900 | 9 7/8 | 9 5/8 | 9 7/8 | 9 1/2 | 9 1/2 | 9 7/8 | 6800 |
7577 | FIMIX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 |
7578 | FIMNX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 12.26 | 0 |
7579 | FIMTX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 |
7580 | FIMXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 4.10 | 4.18 | 22206 |
7581 | FIN | 1200 | 4 7/8 | 4 3/4 | 5 1/4 | 0 | |||
7582 | FINA | 8000 | 0.2500 | 0 | |||||
7583 | FINAX | 0 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 8.75 | 0 |
7584 | FINBX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0 |
7585 | FINEX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.86 | 0 |
7586 | FINIX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 |
7587 | FINJX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 14.21 | 0 |
7588 | FINL | 500 | 6 5/8 | 7 5/8 | 7 7/8 | 6 5/8 | 6 5/8 | 7 1/8 | 42500 |
7589 | FINN | 5 | 3700.00 | 3650.00 | 4100.00 | 0 | |||
7590 | FINTX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.92 | 0 |
7591 | FINX | 800 | 1.8750 | 1.5000 | 1.8750 | 1.5000 | 1.6250 | 1.8750 | 16800 |
7592 | FIOHX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 13.40 | 0 |
7593 | FIOW | 900 | 25.0000 | 0 | |||||
7594 | FIPXX | 0 | 0.28 | 5.67 | 5.77 | 10510 | |||
7595 | FIR | 400 | 46 1/2 | 0 | |||||
7596 | FIRE | 1000 | 16 1/4 | 15 3/4 | 16 1/2 | 0 | |||
7597 | FIRM | 1200 | 4 1/4 | 4 1/4 | 4 1/2 | 0 | |||
7598 | FISAX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.59 | 0 |
7599 | FISB | 100 | 26 | 25 1/2 | 26 | 25 1/2 | 25 1/2 | 26 1/4 | 3100 |
7600 | FISBX | 0 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0 | |
7601 | FISCX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 13.03 | 0 |
7602 | FISEX | 0 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 16.49 | 0 |
7603 | FISH | 4000 | 2 5/8 | 2 1/2 | 2 5/8 | 0 | |||
7604 | FISHU | 500 | 8 3/8 | 8 3/8 | 9 3/4 | 0 | |||
7605 | FISHW | 5000 | 9/64 | 3/32 | 7/32 | 0 | |||
7606 | FISHZ | 200 | 1/2 | 1/2 | 11/16 | 0 | |||
7607 | FISN | 0 | 0 | ||||||
7608 | FISNY | 1600 | 16 | 16 | 16 3/8 | 0 | |||
7609 | FISPX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0 |
7610 | FISSX | 0 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 21.58 | 0 |
7611 | FISV | 1000 | 29 3/4 | 29 3/8 | 29 3/4 | 29 | 29 1/2 | 29 7/8 | 65600 |
7612 | FISXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 5.54 | 5.70 | 70256 |
7613 | FIT | 100 | 29 7/8 | 31 1/4 | 32 1/8 | 0 | |||
7614 | FITAX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 11.03 | 0 |
7615 | FITB | 100 | 72 1/2 | 73 | 73 | 71 3/4 | 71 3/4 | 72 1/2 | 63400 |
7616 | FITC | 200 | 29 1/4 | 30 1/4 | 30 1/4 | 29 1/4 | 29 1/4 | 30 1/4 | 5900 |
7617 | FITRX | 0 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 14.41 | 0 |
7618 | FITSX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 |
7619 | FITT | 8000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 7/8 | 8000 |
7620 | FITTW | 5000 | 3/16 | 3/16 | 9/32 | 0 | |||
7621 | FITV | 100 | 49.0000 | 0 | |||||
7622 | FITXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 5.17 | 5.30 | 1098 |
7623 | FIUAX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.72 | 0 |
7624 | FIUBX | 0 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0 | |
7625 | FIUGX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.72 | 0 |
7626 | FIUHX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0 |
7627 | FIUIX | 0 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0 |
7628 | FIUSX | 0 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 15.65 | 0 |
7629 | FIUTX | 0 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 6.74 | 0 |
7630 | FIVAX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 13.86 | 0 |
7631 | FIVD | 100 | 2 | 2 | 3 | 0 | |||
7632 | FIVFX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 |
7633 | FIVXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.21 | 5.34 | 1101 |
7634 | FIWO | 0 | 0 | ||||||
7635 | FIXC | 500 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.0000 | 2.2500 | 1500 |
7636 | FIXXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.50 | 3.56 | 243 |
7637 | FJA | 2000 | 4 1/8 | 4 1/8 | 4 1/2 | 0 | |||
7638 | FJAPX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 13.38 | 0 |
7639 | FJC | 700 | 5 1/8 | 5 1/2 | 5 7/8 | 0 | |||
7640 | FJEC | 1000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 101000 | ||
7641 | FJIN | 0 | 0 | ||||||
7642 | FJMY | 100 | 34.0000 | 0 | |||||
7643 | FJQ.AV | 0 | 0 | ||||||
7644 | FJSCX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.92 | 0 |
7645 | FJTS | 0 | 0 | ||||||
7646 | FJTSY | 0 | 0 | ||||||
7647 | FKAM | 0 | 0 | ||||||
7648 | FKBC | 200 | 26 1/2 | 24 3/4 | 26 1/2 | 0 | |||
7649 | FKBRX | 0 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 7.57 | 0 |
7650 | FKCGX | 0 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 16.88 | 0 |
7651 | FKCIX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.10 | 0 |
7652 | FKCM | 96000 | 1/4 | 1/4 | 1/4 | 7/32 | 7/32 | 1/4 | 191000 |
7653 | FKDNX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.79 | 0 |
7654 | FKFC | 1000 | 22 | 21 3/4 | 23 3/4 | 0 | |||
7655 | FKFS | 200 | 19 3/4 | 18 3/4 | 19 3/4 | 0 | |||
7656 | FKGHX | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 16.14 | 0 |
7657 | FKGRX | 0 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 21.30 | 0 |
7658 | FKINX | 0 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.42 | 0 |
7659 | FKITX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.26 | 0 |
7660 | FKKY | 400 | 13 | 12 7/8 | 13 | 12 7/8 | 12 3/4 | 13 1/4 | 4100 |
7661 | FKL | 200 | 10 3/4 | 0 | |||||
7662 | FKLAX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 11.94 | 0 |
7663 | FKLN | 2000 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2500 | 5000 |
7664 | FKLNU | 300 | 0.1250 | 0.1250 | 0.4375 | 0 | |||
7665 | FKLNW | 1000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0350 | 2200 |
7666 | FKNIX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.62 | 0 |
7667 | FKPGX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 14.52 | 0 |
7668 | FKRCX | 0 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 14.77 | 0 |
7669 | FKREX | 0 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 7.80 | 0 |
7670 | FKSTX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.76 | 0 |
7671 | FKTFX | 0 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 7.68 | 0 |
7672 | FKTIX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.70 | 0 |
7673 | FKUSX | 0 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 7.26 | 0 |
7674 | FKUTX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.80 | 0 |
7675 | FKYCX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 |
7676 | FKYS | 500 | 30.2500 | 0 | |||||
7677 | FKYTX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.72 | 0 |
7678 | FLA | 100 | 67 5/8 | 0 | |||||
7679 | FLAAX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.58 | 0 |
7680 | FLAG | 700 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 3/4 | 700 |
7681 | FLAI | 1000 | 0.0937 | 0 | |||||
7682 | FLAIP | 1000 | 0.5000 | 0 | |||||
7683 | FLATX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.62 | 0 |
7684 | FLBG | 0 | 0 | ||||||
7685 | FLBGF | 0 | 0 | ||||||
7686 | FLC | 100 | 23 3/8 | 23 3/8 | 23 5/8 | 23 3/8 | 1300 | ||
7687 | FLCGX | 0 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0 |
7688 | FLCN | 400 | 15 | 14 3/4 | 15 | 14 5/8 | 14 7/8 | 15 | 50000 |
7689 | FLCO | 200 | 27 1/2 | 27 3/4 | 27 3/4 | 27 1/4 | 27 1/4 | 27 3/4 | 193700 |
7690 | FLCSX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 |
7691 | FLD | 6000 | 16 | 15 7/8 | 16 1/4 | 15 7/8 | 16 1/8 | 16 3/4 | 7300 |
7692 | FLDC | 0 | 0 | ||||||
7693 | FLDCP | 1500 | 44 | 42 7/8 | 44 1/2 | 0 | |||
7694 | FLDV | 1000 | 2.2500 | 2.2500 | 3.0000 | 0 | |||
7695 | FLE | 800 | 26 | 25 3/8 | 26 | 0 | |||
7696 | FLEGX | 0 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 17.07 | 0 |
7697 | FLEPX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 12.43 | 0 |
7698 | FLEX | 0 | 0 | ||||||
7699 | FLEXF | 700 | 28 1/2 | 29 | 29 | 28 1/2 | 28 1/4 | 29 | 26900 |
7700 | FLFC | 1200 | 21 1/2 | 21 1/4 | 21 3/4 | 21 1/4 | 21 1/4 | 21 3/4 | 3500 |
7701 | FLFCO | 100 | 27 7/8 | 27 | 29 1/2 | 0 | |||
7702 | FLGB | 1000 | 27.2500 | 0 | |||||
7703 | FLGIX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0 |
7704 | FLH | 300 | 43 1/2 | 44 7/8 | 45 3/8 | 0 | |||
7705 | FLHI | 100 | 4.6250 | 0 | |||||
7706 | FLI | 300 | 9 1/2 | 10 7/8 | 11 7/8 | 0 | |||
7707 | FLIA | 0 | 0 | ||||||
7708 | FLIC | 100 | 44 | 43 1/2 | 46 | 0 | |||
7709 | FLINX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.65 | 0 |
7710 | FLIR | 1000 | 12 7/8 | 13 | 13 1/4 | 12 3/4 | 12 3/4 | 13 | 88600 |
7711 | FLISX | 0 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0 |
7712 | FLITX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.99 | 0 |
7713 | FLK | 500 | 36 | 0 | |||||
7714 | FLLC | 300 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 500 | ||
7715 | FLM | 100 | 20 1/2 | 20 3/8 | 20 1/2 | 20 3/8 | 20 1/4 | 20 1/2 | 500 |
7716 | FLMCX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0 |
7717 | FLMFX | 0 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0 |
7718 | FLMGX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 |
7719 | FLMK | 1000 | 6 1/4 | 6 3/8 | 6 3/8 | 6 | 6 | 6 3/8 | 4000 |
7720 | FLMMX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 11.35 | 0 |
7721 | FLMXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.12 | 4.20 | 4410 |
7722 | FLNB | 200 | 48 1/2 | 47 3/4 | 49 | 0 | |||
7723 | FLNCX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.94 | 0 |
7724 | FLNYX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.37 | 0 |
7725 | FLO | 100 | 13 1/8 | 13 | 13 1/8 | 13 | 12 7/8 | 13 3/8 | 900 |
7726 | FLOG | 400 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0500 | 4000 |
7727 | FLOTX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 11.39 | 0 |
7728 | FLOW | 1000 | 9 1/2 | 9 1/4 | 9 5/8 | 9 1/4 | 9 3/8 | 9 5/8 | 124400 |
7729 | FLOw | 0 | 13 7/8 | 14 5/8 | 0 | ||||
7730 | FLPB | 200 | 15 1/4 | 16 1/2 | 16 1/2 | 15 1/4 | 15 | 16 1/2 | 400 |
7731 | FLPLM | 500 | 100.5000 | 100.5000 | 100.5000 | 100.5000 | 500 | ||
7732 | FLPLN | 700 | 98.0000 | 96.0000 | 98.0000 | 96.0000 | 800 | ||
7733 | FLPLP | 100 | 60.0000 | 0 | |||||
7734 | FLPSX | 0 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 18.97 | 0 |
7735 | FLPW | 0 | 0 | ||||||
7736 | FLPWM | 500 | 64.7500 | 0 | |||||
7737 | FLPWN | 200 | 66.0250 | 0 | |||||
7738 | FLPWO | 1500 | 62.3750 | 62.3750 | 62.3750 | 62.3750 | 1500 | ||
7739 | FLPXP | 200 | 102.3750 | 0 | |||||
7740 | FLQD | 2500 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.7500 | 3700 |
7741 | FLR | 200 | 64 5/8 | 65 1/4 | 65 1/4 | 64 5/8 | 65 3/8 | 66 | 400 |
7742 | FLRFX | 0 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0 |
7743 | FLRO | 1900 | 6 1/4 | 6 1/2 | 6 7/8 | 6 1/4 | 6 1/4 | 6 3/4 | 11600 |
7744 | FLROW | 7000 | 2 | 2 1/4 | 2 1/4 | 1 15/16 | 1 15/16 | 2 1/4 | 20300 |
7745 | FLSC | 100 | 3 3/4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 1/8 | 1100 |
7746 | FLSGX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0 |
7747 | FLSH | 0 | 0 | ||||||
7748 | FLSHF | 4100 | 3 11/16 | 3 3/4 | 4 | 3 11/16 | 3 5/8 | 3 7/8 | 15400 |
7749 | FLST | 1000 | 3 | 3 1/8 | 3 9/32 | 3 | 3 | 3 1/8 | 219800 |
7750 | FLSTP | 400 | 11 1/2 | 11 1/2 | 12 | 11 3/8 | 11 1/4 | 11 7/8 | 17600 |
7751 | FLT | 200 | 41 7/8 | 42 1/8 | 42 1/8 | 41 7/8 | 41 7/8 | 42 3/8 | 1500 |
7752 | FLT.W | 0 | 0 | ||||||
7753 | FLT/WS/A | 50000 | 16 3/8 | 0 | |||||
7754 | FLTDX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.04 | 0 |
7755 | FLTFX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 |
7756 | FLTIX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 |
7757 | FLTMX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 |
7758 | FLTSX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.91 | 0 |
7759 | FLTpB | 300 | 26 3/4 | 0 | |||||
7760 | FLTpC | 200 | 25 7/8 | 0 | |||||
7761 | FLTpD | 500 | 26 | 0 | |||||
7762 | FLTpE | 8100 | 26 59/64 | 0 | |||||
7763 | FLUCX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 |
7764 | FLVB | 300 | 0.5000 | 0.7500 | 1.7500 | 0 | |||
7765 | FLVBX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 14.54 | 0 |
7766 | FLWR | 1400 | 5 1/4 | 5 1/4 | 5 5/8 | 5 | 5 1/4 | 5 5/8 | 16000 |
7767 | FLXAF | 0 | 0 | ||||||
7768 | FLXBX | 0 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0 |
7769 | FLXS | 10000 | 10 3/8 | 10 3/8 | 10 1/2 | 10 3/8 | 10 3/8 | 11 | 78100 |
7770 | FLY | 100 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 100 | ||
7771 | FLY.A | 0 | 0 | ||||||
7772 | FLY.B | 0 | 0 | ||||||
7773 | FLYA | 0 | 0 | ||||||
7774 | FLYAF | 2000 | 4 1/8 | 3 1/2 | 4 1/2 | 0 | |||
7775 | FLYE | 300 | 3.7500 | 4.2500 | 4.2500 | 3.7500 | 3.7500 | 4.3750 | 1500 |
7776 | FLYP | 500 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
7777 | FLYT | 700 | 8 7/8 | 9 | 9 1/2 | 8 7/8 | 8 7/8 | 9 1/2 | 9500 |
7778 | FLYTU | 500 | 22 | 22 | 22 | 21 15/16 | 21 1/2 | 24 | 6800 |
7779 | FLYTW | 3000 | 9 1/4 | 9 1/4 | 9 1/4 | 8 5/8 | 8 5/8 | 9 1/4 | 21600 |
7780 | FLYTZ | 200 | 4 3/8 | 4 7/8 | 4 7/8 | 4 3/8 | 4 3/8 | 4 7/8 | 2200 |
7781 | FLw | 0 | 0 | ||||||
7782 | FM | 500 | 6 | 5 1/2 | 6 | 0 | |||
7783 | FMAC | 200 | 18 1/2 | 19 1/4 | 19 1/4 | 18 1/2 | 18 1/2 | 19 1/4 | 44800 |
7784 | FMAFX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0 |
7785 | FMAGX | 0 | 85.51 | 85.51 | 85.51 | 85.51 | 85.51 | 88.15 | 0 |
7786 | FMASX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 |
7787 | FMB | 0 | 0 | ||||||
7788 | FMB+ | 0 | 0 | ||||||
7789 | FMBC | 100 | 29 3/4 | 29 1/4 | 29 3/4 | 29 1/4 | 29 1/4 | 29 3/4 | 5100 |
7790 | FMBD | 1100 | 14 1/2 | 14 3/8 | 14 3/4 | 14 3/8 | 14 3/8 | 14 3/4 | 13100 |
7791 | FMBDX | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0 |
7792 | FMBH | 300 | 34.0000 | 0 | |||||
7793 | FMBI | 2000 | 28 15/16 | 29 1/16 | 29 1/16 | 28 3/4 | 28 3/4 | 29 3/8 | 3500 |
7794 | FMBIX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 |
7795 | FMBK | 2000 | 26 | 26 1/2 | 26 1/2 | 26 | 26 | 27 | 2700 |
7796 | FMBL | 5 | 1870.00 | 1830.00 | 1870.00 | 0 | |||
7797 | FMBN | 500 | 29 1/4 | 29 3/4 | 29 3/4 | 29 1/4 | 28 3/4 | 29 3/4 | 1200 |
7798 | FMBO | 100 | 30.0000 | 0 | |||||
7799 | FMBXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.03 | 5.16 | 995 |
7800 | FMBp | 2000 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 2000 | ||
7801 | FMC | 200 | 67 1/2 | 67 | 68 | 0 | |||
7802 | FMCO | 100 | 32 1/2 | 32 1/2 | 34 | 0 | |||
7803 | FMCPX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0 |
7804 | FMCSX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 |
7805 | FMCT | 1000 | 21 1/2 | 21 1/2 | 22 | 0 | |||
7806 | FMCXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.03 | 5.16 | 179 |
7807 | FMDA | 0 | 0 | ||||||
7808 | FMDAY | 1000 | 1 | 1 1/4 | 1 3/8 | 1 | 1 | 1 7/32 | 19800 |
7809 | FMDCX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0 |
7810 | FMDDQ | 3800 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 30700 | ||
7811 | FMDS | 0 | 0 | ||||||
7812 | FMDTX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 12.01 | 0 |
7813 | FMDXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.59 | 5.75 | 2821 |
7814 | FMDYW | 4800 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 1/2 | 5400 |
7815 | FMEIX | 0 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0 |
7816 | FMER | 1600 | 30 1/4 | 30 1/4 | 30 1/2 | 29 3/4 | 29 3/4 | 30 1/2 | 17000 |
7817 | FMFDX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 |
7818 | FMFK | 2500 | 1.0000 | 0.8750 | 1.1250 | 0 | |||
7819 | FMFXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.06 | 5.19 | 10700 |
7820 | FMG | 300 | 7 1/2 | 7 1/2 | 7 1/2 | 7 | 7 1/4 | 7 3/4 | 5000 |
7821 | FMGCX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.57 | 0 |
7822 | FMGFX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 |
7823 | FMGGX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 |
7824 | FMGIX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
7825 | FMGL | 500000 | 0.0002 | 0 | |||||
7826 | FMGM | 0 | 0 | ||||||
7827 | FMGXX | 0 | 0.43 | 5.47 | 5.59 | 2199 | |||
7828 | FMHTX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 |
7829 | FMI | 300 | 8 7/8 | 9 1/4 | 9 5/8 | 0 | |||
7830 | FMICX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.13 | 0 |
7831 | FMIFX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 |
7832 | FMIIX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 |
7833 | FMILX | 0 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 17.37 | 0 |
7834 | FMINX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.78 | 0 |
7835 | FMISX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 12.24 | 0 |
7836 | FMITX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 12.39 | 0 |
7837 | FMIXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.90 | 3.97 | 2297 |
7838 | FMJE | 200 | 21.0000 | 0 | |||||
7839 | FMLN | 0 | 0 | ||||||
7840 | FMLY | 600 | 17 1/2 | 17 5/8 | 17 3/4 | 17 1/2 | 17 1/2 | 18 | 17100 |
7841 | FMMB | 100 | 16.5000 | 15.7500 | 16.5000 | 0 | |||
7842 | FMMN | 0 | 0 | ||||||
7843 | FMMXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.91 | 5.03 | 1478 |
7844 | FMN | 500 | 17 7/8 | 18 5/8 | 19 1/8 | 0 | |||
7845 | FMNB | 100 | 40.7500 | 0 | |||||
7846 | FMNXX | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 4.90 | 5.02 | 1170 |
7847 | FMO | 500 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 21 1/8 | 500 |
7848 | FMOR | 1500 | 5 3/4 | 5 5/8 | 6 1/4 | 0 | |||
7849 | FMOTX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.42 | 0 |
7850 | FMPO | 1000 | 1 5/8 | 1 1/2 | 1 5/8 | 1 1/2 | 1 1/2 | 1 3/4 | 54700 |
7851 | FMPXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.67 | 5.83 | 62331 |
7852 | FMR | 500 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/8 | 4 5/8 | 500 |
7853 | FMRIX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 |
7854 | FMS.A | 0 | 0 | ||||||
7855 | FMSB | 1000 | 16 3/4 | 16 1/4 | 17 1/2 | 0 | |||
7856 | FMSFX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 |
7857 | FMSIX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 |
7858 | FMST | 300 | 10 1/8 | 10 | 10 1/8 | 10 | 10 | 10 3/4 | 900 |
7859 | FMSXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.80 | 3.87 | 5023 |
7860 | FMT | 300 | 35 1/2 | 36 3/8 | 36 3/4 | 0 | |||
7861 | FMTAX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 12.26 | 0 |
7862 | FMTC | 1500 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
7863 | FMTEX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0 |
7864 | FMTG | 600 | 0.0050 | 0.0050 | 0.0150 | 0 | |||
7865 | FMTI | 100 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.7500 | 400 |
7866 | FMTRX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0 |
7867 | FMTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.36 | 5.51 | 7649 |
7868 | FMUIX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0 |
7869 | FMWF | 0 | 0 | ||||||
7870 | FMXI | 500 | 7 1/4 | 7 1/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 42400 |
7871 | FMXSX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0 |
7872 | FMY | 200 | 22 7/8 | 22 1/2 | 23 | 0 | |||
7873 | FNAN | 30 | 1530.00 | 1530.00 | 1530.00 | 1530.00 | 1530.00 | 1600.00 | 30 |
7874 | FNAT | 4000 | 19/32 | 17/32 | 19/32 | 1/2 | 9/16 | 5/8 | 109900 |
7875 | FNB | 100 | 70 1/8 | 69 1/4 | 69 5/8 | 0 | |||
7876 | FNBC | 5000 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 8 | 5000 |
7877 | FNBD | 100 | 70.0000 | 0 | |||||
7878 | FNBF | 200 | 21 | 21 | 21 | 20 | 20 | 22 | 600 |
7879 | FNBM | 0 | 0 | ||||||
7880 | FNBN | 100 | 23 3/4 | 21 1/2 | 24 1/2 | 0 | |||
7881 | FNBP | 200 | 26.0000 | 0 | |||||
7882 | FNBR | 100 | 9 | 9 | 9 3/8 | 9 | 9 | 9 3/8 | 1700 |
7883 | FNBS | 100 | 35.5000 | 0 | |||||
7884 | FNBpB | 500 | 91 | 0 | |||||
7885 | FNBpC | 8800 | 98 7/8 | 0 | |||||
7886 | FNBpE | 200 | 25 5/8 | 0 | |||||
7887 | FNBpV | 100 | 62 1/2 | 0 | |||||
7888 | FNCA | 0 | 0 | ||||||
7889 | FNCN | 5900 | 14.0625 | 0 | |||||
7890 | FNCO | 400 | 3 | 2 7/8 | 3 3/8 | 2 7/8 | 3 | 3 1/4 | 62400 |
7891 | FND | 1500 | 18 1/8 | 0 | |||||
7892 | FNEEX | 0 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0 |
7893 | FNF | 500 | 16 | 18 1/4 | 18 7/8 | 0 | |||
7894 | FNGB | 400 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 15 1/2 | 16 1/2 | 400 |
7895 | FNGC | 3000 | 1 9/16 | 1 7/16 | 1 9/16 | 1 7/16 | 1 3/8 | 1 9/16 | 14600 |
7896 | FNGCP | 1000 | 7 1/4 | 7 | 9 | 0 | |||
7897 | FNGCW | 2000 | 3/16 | 1/8 | 3/16 | 3/32 | 1/8 | 1/4 | 75500 |
7898 | FNH | 400 | 15 | 0 | |||||
7899 | FNIN | 300 | 34 3/8 | 34 1/4 | 34 3/8 | 34 1/4 | 34 1/4 | 37 | 600 |
7900 | FNIP | 200 | 29.0000 | 0 | |||||
7901 | FNJHX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0 |
7902 | FNJIX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.76 | 0 |
7903 | FNJXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 3.64 | 3.71 | 4438 |
7904 | FNL | 500 | 6 7/8 | 0 | |||||
7905 | FNLB | 400 | 79.5000 | 0 | |||||
7906 | FNLY | 5000 | 11 7/8 | 11 3/4 | 11 7/8 | 11 1/2 | 11 1/2 | 11 7/8 | 12600 |
7907 | FNM | 100 | 125 3/8 | 119 5/8 | 126 | 119 5/8 | 124 1/4 | 125 1/4 | 6000 |
7908 | FNMIX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
7909 | FNMTX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.65 | 0 |
7910 | FNMXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.27 | 5.41 | 6915 |
7911 | FNPEX | 0 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0 |
7912 | FNQ | 100 | 19 3/8 | 18 7/8 | 19 1/2 | 0 | |||
7913 | FNRA | 1300 | 0.0010 | 0 | |||||
7914 | FNRI | 5000 | 13 3/4 | 13 | 14 | 12 1/2 | 13 1/2 | 14 | 78900 |
7915 | FNRXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.27 | 5.41 | 8294 |
7916 | FNRZ | 2000 | 6.3750 | 7.0000 | 7.0000 | 6.0000 | 5.5000 | 7.0000 | 8200 |
7917 | FNSC | 500 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 21 1/4 | 22 1/4 | 1000 |
7918 | FNSIX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 |
7919 | FNSMX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0 |
7920 | FNTF | 10000 | 0.7187 | 0.7187 | 0.7187 | 0.7187 | 0.7187 | 0.8125 | 10000 |
7921 | FNTIX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0 |
7922 | FNTXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 3.97 | 4.04 | 2713 |
7923 | FNUIX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 13.10 | 0 |
7924 | FNUXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.82 | 4.94 | 1779 |
7925 | FNV | 100 | 45 | 47 1/8 | 48 | 0 | |||
7926 | FNWp | 18000 | 112 3/8 | 112 1/8 | 112 3/8 | 112 1/8 | 36000 | ||
7927 | FNYFX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 15.95 | 0 |
7928 | FNYTX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 12.42 | 0 |
7929 | FNYXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 3.75 | 3.82 | 7868 |
7930 | FOA | 100 | 44 | 44 1/4 | 44 3/4 | 0 | |||
7931 | FOBB | 200 | 19.5000 | 0 | |||||
7932 | FOBBA | 100 | 21 1/4 | 20 1/4 | 21 1/4 | 0 | |||
7933 | FOBC | 4000 | 15 | 14 1/4 | 15 | 14 1/4 | 14 1/2 | 15 | 24300 |
7934 | FOBT | 700 | 22.0000 | 0 | |||||
7935 | FOCC | 0 | 0 | ||||||
7936 | FOCPX | 0 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 31.16 | 0 |
7937 | FOCS | 1300 | 1 | 31/32 | 1 1/32 | 31/32 | 31/32 | 1 1/32 | 48300 |
7938 | FOCXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.24 | 5.37 | 2230 |
7939 | FOD | 300 | 7/8 | 1/2 | 1 1/8 | 0 | |||
7940 | FODT | 600 | 0.8125 | 0 | |||||
7941 | FODXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.87 | 4.99 | 460 |
7942 | FOE | 500 | 23 | 22 1/2 | 23 1/8 | 0 | |||
7943 | FOEQX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0 |
7944 | FOEX | 500 | 2.1200 | 1.7500 | 2.1250 | 0 | |||
7945 | FOFF | 1800 | 11/16 | 5/8 | 7/8 | 1/2 | 11/16 | 13/16 | 272300 |
7946 | FOFIX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 |
7947 | FOGXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.98 | 5.11 | 1233 |
7948 | FOH/A | 100 | 4 1/2 | 4 | 4 5/8 | 0 | |||
7949 | FOH/B | 100 | 5 1/8 | 3 7/8 | 4 3/8 | 0 | |||
7950 | FOHCX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0 |
7951 | FOHFX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0 |
7952 | FOHTX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 12.18 | 0 |
7953 | FOHXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.86 | 3.94 | 2027 |
7954 | FOHYX | 0 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 8.01 | 0 |
7955 | FOIBX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.68 | 0 |
7956 | FOIL | 500 | 2 15/16 | 3 1/16 | 3 1/8 | 2 15/16 | 2 15/16 | 3 | 134200 |
7957 | FOILO | 2500 | 10 7/8 | 11 | 11 | 10 7/8 | 10 3/4 | 11 | 5000 |
7958 | FOILW | 1500 | 13/16 | 13/16 | 13/16 | 13/16 | 3/4 | 7/8 | 5500 |
7959 | FOKKY | 0 | 0 | ||||||
7960 | FOMBX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 11.36 | 0 |
7961 | FOMXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.97 | 4.05 | 2969 |
7962 | FON | 400 | 39 3/8 | 39 3/8 | 39 1/2 | 39 | 39 1/4 | 39 1/2 | 16900 |
7963 | FONE | 4000 | 1/4 | 7/32 | 9/32 | 7/32 | 7/32 | 9/32 | 185800 |
7964 | FONEU | 5000 | 1/4 | 1/4 | 3/8 | 0 | |||
7965 | FONEW | 2000 | 1/32 | 1/32 | 1/8 | 0 | |||
7966 | FONHX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.95 | 0 |
7967 | FONM | 0 | 0 | ||||||
7968 | FONMW | 4000 | 0.4100 | 0.1250 | 0.6250 | 0 | |||
7969 | FONR | 200 | 2 19/32 | 2 19/32 | 2 3/4 | 2 19/32 | 2 19/32 | 2 21/32 | 158200 |
7970 | FONX | 10000 | 4.0312 | 3.8750 | 4.0625 | 3.8125 | 4.0000 | 4.0312 | 207100 |
7971 | FONp | 100 | 103 1/2 | 105 | 125 | 0 | |||
7972 | FONpA | 700 | 98 | 95 | 100 | 0 | |||
7973 | FOOD | 3000 | 17/32 | 5/8 | 5/8 | 17/32 | 17/32 | 5/8 | 16800 |
7974 | FOODG | 0 | 0 | ||||||
7975 | FOODP | 200 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 200 | ||
7976 | FOOQ | 1500 | 1 1/8 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/8 | 1 3/8 | 3800 |
7977 | FOOQW | 1000 | 3/8 | 3/8 | 21/32 | 0 | |||
7978 | FOOT | 2000 | 7 7/8 | 8 | 8 | 7 3/4 | 7 3/4 | 8 | 5800 |
7979 | FOR | 300 | 8 1/2 | 8 1/8 | 8 3/4 | 0 | |||
7980 | FORD | 2500 | 9 5/8 | 9 7/8 | 10 | 9 5/8 | 9 5/8 | 10 | 16600 |
7981 | FORDL | 25000 | 2.0000 | 0 | |||||
7982 | FORDW | 29000 | 3.0000 | 0 | |||||
7983 | FORE | 2600 | 58 1/2 | 60 | 60 | 58 1/4 | 58 1/4 | 58 3/4 | 108500 |
7984 | FORL | 500 | 1 15/32 | 1 7/16 | 1 17/32 | 1 7/16 | 1 15/32 | 1 9/16 | 70600 |
7985 | FORLL | 11200 | 3/16 | 3/16 | 1/4 | 0 | |||
7986 | FORM | 0 | 0 | ||||||
7987 | FORMF | 1100 | 15 | 15 1/2 | 15 1/2 | 15 | 15 | 15 1/2 | 26000 |
7988 | FORT | 300 | 22 3/8 | 22 1/4 | 23 | 22 | 22 3/8 | 22 5/8 | 318000 |
7989 | FORV | 0 | 0 | ||||||
7990 | FORXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.88 | 4.99 | 1114 |
7991 | FOSFX | 0 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0 |
7992 | FOSIX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
7993 | FOSL | 200 | 7 1/2 | 7 1/2 | 7 3/4 | 7 | 7 | 7 1/2 | 109100 |
7994 | FOTO | 15000 | 21 3/4 | 21 3/4 | 21 3/4 | 20 3/4 | 20 3/4 | 21 3/4 | 66200 |
7995 | FOTSX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 11.17 | 0 |
7996 | FOTV | 300 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
7997 | FOUD | 0 | 0 | ||||||
7998 | FOUNX | 0 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0 |
7999 | FOUR | 2500 | 8 1/8 | 7 3/4 | 8 3/16 | 7 3/4 | 7 7/8 | 8 1/2 | 8500 |
8000 | FOX | 500 | 28 | 26 5/8 | 27 1/8 | 0 | |||
8001 | FOX.A | 0 | 0 | ||||||
8002 | FOXC | 0 | 0 | ||||||
8003 | FOXI | 1500 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 7/16 | 3100 |
8004 | FOXp | 100 | 54 3/8 | 0 | |||||
8005 | FOXpA | 30000 | 37 1/4 | 37 1/4 | 37 1/4 | 37 1/4 | 60000 | ||
8006 | FOZK | 1000 | 13.1250 | 12.2500 | 13.8750 | 0 | |||
8007 | FPAFF | 0 | 0 | ||||||
8008 | FPAFY | 0 | 0 | ||||||
8009 | FPAM | 500 | 8 3/4 | 8 7/8 | 9 1/8 | 8 1/2 | 8 1/2 | 8 3/4 | 280700 |
8010 | FPAXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 3.94 | 4.01 | 2842 |
8011 | FPBBX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0 |
8012 | FPBFX | 0 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 15.75 | 0 |
8013 | FPBIX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.60 | 0 |
8014 | FPBK | 300 | 12 5/8 | 12 3/4 | 12 3/4 | 12 | 12 | 12 3/4 | 2400 |
8015 | FPBLX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.47 | 0 |
8016 | FPBN | 1000 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 8 3/8 | 1000 |
8017 | FPBSX | 0 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0 |
8018 | FPC | 200 | 35 3/8 | 35 3/8 | 35 3/8 | 35 3/8 | 35 | 36 1/8 | 400 |
8019 | FPCXX | 0 | 0 | ||||||
8020 | FPD | 100 | 27 | 0 | |||||
8021 | FPDAX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 15.24 | 0 |
8022 | FPEIX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 11.90 | 0 |
8023 | FPETX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.89 | 0 |
8024 | FPF | 100 | 14 | 14 | 14 | 14 | 13 7/8 | 14 1/4 | 100 |
8025 | FPFTX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.58 | 0 |
8026 | FPGP | 3000 | 0.8125 | 0.7187 | 0.8750 | 0.7187 | 0.7812 | 0.8750 | 6300 |
8027 | FPGXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.67 | 4.77 | 567 |
8028 | FPHI | 7000 | 0.0300 | 0.0500 | 0.0500 | 0.0200 | 0.0225 | 0.0300 | 301600 |
8029 | FPHN | 0 | 0 | ||||||
8030 | FPI | 500 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 500 | ||
8031 | FPIXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.77 | 4.88 | 307 |
8032 | FPL | 200 | 46 3/8 | 46 3/8 | 46 3/8 | 46 1/4 | 46 1/8 | 46 1/2 | 1700 |
8033 | FPLGX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.27 | 0 |
8034 | FPLpA | 200 | 27 1/2 | 0 | |||||
8035 | FPMI | 400 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5937 | 3400 |
8036 | FPMXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.02 | 5.14 | 2027 |
8037 | FPNIX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.65 | 0 |
8038 | FPNTX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.87 | 0 |
8039 | FPNX | 1200 | 1 5/32 | 1 13/32 | 1 13/32 | 1 1/8 | 1 5/32 | 1 7/32 | 667900 |
8040 | FPNXC | 200 | 1 15/16 | 1 7/8 | 1 15/16 | 0 | |||
8041 | FPO | 1000 | 1 1/16 | 0 | |||||
8042 | FPOXX | 0 | 0 | ||||||
8043 | FPP | 0 | 246.89 | 247.06 | 247.91 | 246.43 | 0 | ||
8044 | FPPFX | 0 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 23.73 | 0 |
8045 | FPPTX | 0 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 29.32 | 0 |
8046 | FPRAX | 0 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 15.68 | 0 |
8047 | FPRTX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 12.21 | 0 |
8048 | FPRY | 400 | 20 1/2 | 20 1/4 | 21 | 0 | |||
8049 | FPS | 0 | 246.55 | 0 | |||||
8050 | FPSGX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
8051 | FPSSX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 |
8052 | FPT | 400 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/2 | 7 7/8 | 400 |
8053 | FPTCX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0 |
8054 | FPTXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.07 | 4.15 | 2333 |
8055 | FPU | 500 | 18 7/8 | 17 3/4 | 19 1/4 | 0 | |||
8056 | FPURX | 0 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0 |
8057 | FPX | 800 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 5/16 | 4 5/8 | 800 |
8058 | FPX.W | 0 | 0 | ||||||
8059 | FPX/WS | 1000 | 2 3/4 | 0 | |||||
8060 | FPXTX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 |
8061 | FPXXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 3.73 | 3.79 | 2301 |
8062 | FQE | 300 | 20 1/4 | 0 | |||||
8063 | FQGXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.12 | 5.25 | 1260 |
8064 | FQJ/Aw | 0 | 0 | ||||||
8065 | FQNB | 300 | 79.0000 | 0 | |||||
8066 | FQTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.22 | 5.36 | 4029 |
8067 | FR | 1000 | 21 1/2 | 21 5/8 | 22 1/4 | 0 | |||
8068 | FRA | 15000 | 5 1/8 | 5 | 5 3/8 | 0 | |||
8069 | FRAC | 500 | 14 11/16 | 14 3/4 | 15 | 14 1/4 | 14 1/4 | 14 3/4 | 164100 |
8070 | FRAF | 800 | 39.5000 | 39.7500 | 42.5000 | 0 | |||
8071 | FRAG | 2000 | 5 1/8 | 5 1/4 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/8 | 10400 |
8072 | FRALX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 12.32 | 0 |
8073 | FRAM | 2000 | 27 7/8 | 27 7/8 | 28 3/8 | 0 | |||
8074 | FRAXX | 0 | 0 | ||||||
8075 | FRBAX | 0 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 29.83 | 0 |
8076 | FRBFX | 0 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0 |
8077 | FRBK | 50000 | 0.0400 | 0.0300 | 0.0400 | 0.0200 | 0.0200 | 0.0500 | 78100 |
8078 | FRBKP | 400 | 7.3750 | 7.2500 | 7.7500 | 0 | |||
8079 | FRBSX | 0 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 26.96 | 0 |
8080 | FRC/C | 0 | 0 | ||||||
8081 | FRCC | 500 | 18 1/2 | 19 1/2 | 19 1/2 | 18 1/2 | 18 1/2 | 19 1/4 | 9700 |
8082 | FRCCP | 500 | 35 | 34 | 38 | 0 | |||
8083 | FRCH | 1000 | 1.0000 | 0.9375 | 1.1250 | 0 | |||
8084 | FRCIX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.95 | 0 |
8085 | FRCM | 600 | 0.5625 | 0.5625 | 0.6562 | 0 | |||
8086 | FRCOX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 12.43 | 0 |
8087 | FRCR | 5000 | 0.7500 | 1.0000 | 1.0000 | 0.7500 | 0.7500 | 1.5000 | 20000 |
8088 | FRCXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.07 | 5.20 | 13607 |
8089 | FRD | 200 | 3 7/8 | 0 | |||||
8090 | FRDA | 300 | 8.5000 | 7.1250 | 8.5000 | 0 | |||
8091 | FRDAX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.84 | 0 |
8092 | FRDIX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0 |
8093 | FRDM | 200 | 19 1/4 | 20 5/8 | 20 5/8 | 19 | 19 1/4 | 19 3/4 | 68500 |
8094 | FRDPX | 0 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 19.08 | 0 |
8095 | FRE | 1400 | 83 1/2 | 82 | 83 1/2 | 82 | 82 7/8 | 83 1/2 | 2700 |
8096 | FRED | 100 | 7 1/2 | 7 1/2 | 7 7/8 | 7 1/2 | 7 1/2 | 8 | 34800 |
8097 | FREEX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.59 | 0 |
8098 | FREIX | 0 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0 |
8099 | FRES | 1000 | 8 3/4 | 8 3/8 | 9 | 8 3/8 | 8 3/4 | 9 | 40100 |
8100 | FREST | 0 | 0 | ||||||
8101 | FRESX | 0 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0 |
8102 | FREVS | 2000 | 23.0000 | 0 | |||||
8103 | FREXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 5.39 | 5.32 | 3451 |
8104 | FREp | 4000 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 4000 | ||
8105 | FREpA | 5000 | 25 3/4 | 0 | |||||
8106 | FRF | 500 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 5/8 | 10 | 1500 |
8107 | FRFLX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 12.29 | 0 |
8108 | FRG | 500 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 6 3/4 | 7 1/2 | 500 |
8109 | FRGB | 2000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/2 | 4 | 4000 |
8110 | FRGLX | 0 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 8.90 | 0 |
8111 | FRGRX | 0 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0 |
8112 | FRGUX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 14.35 | 0 |
8113 | FRGVX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.64 | 0 |
8114 | FRGXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.81 | 4.93 | 3195 |
8115 | FRHAX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 11.44 | 0 |
8116 | FRHIX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.74 | 0 |
8117 | FRI | 400 | 4 13/16 | 5 1/16 | 5 7/8 | 0 | |||
8118 | FRIBX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 12.51 | 0 |
8119 | FRINX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 |
8120 | FRIRF | 0 | 0 | ||||||
8121 | FRIS | 0 | 0 | ||||||
8122 | FRK | 100 | 29 | 29 | 29 | 29 | 600 | ||
8123 | FRKYX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.69 | 0 |
8124 | FRL | 53900 | 2 3/4 | 0 | |||||
8125 | FRM | 300 | 24 1/2 | 25 3/8 | 25 1/2 | 0 | |||
8126 | FRMB | 100 | 267.0000 | 267.0000 | 267.0000 | 267.0000 | 100 | ||
8127 | FRMC | 0 | 0 | ||||||
8128 | FRME | 2100 | 25 3/4 | 25 3/4 | 26 3/4 | 0 | |||
8129 | FRMG | 3000 | 21 7/8 | 21 7/8 | 22 1/8 | 21 7/8 | 21 7/8 | 22 1/4 | 63200 |
8130 | FRML | 0 | 0 | ||||||
8131 | FRMLQ | 1500 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0600 | 1500 |
8132 | FRMOX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 12.48 | 0 |
8133 | FRMR | 0 | 0 | ||||||
8134 | FRMS | 0 | 0 | ||||||
8135 | FRMUX | 0 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0 |
8136 | FRMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.48 | 5.63 | 2932 |
8137 | FRMY | 200 | 62.0000 | 0 | |||||
8138 | FRN | 100 | 18 3/4 | 18 3/8 | 18 3/4 | 18 3/8 | 200 | ||
8139 | FRNC | 1000 | 0.0625 | 0 | |||||
8140 | FRNJX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 12.31 | 0 |
8141 | FRNS | 600 | 32.0000 | 0 | |||||
8142 | FRNT | 200 | 6 1/2 | 6 5/8 | 6 5/8 | 6 1/4 | 6 1/4 | 6 1/2 | 39000 |
8143 | FRNTW | 500 | 2 1/8 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/8 | 2 1/4 | 1000 |
8144 | FRNXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 3.72 | 3.79 | 615 |
8145 | FRNYX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.89 | 0 |
8146 | FRO | 200 | 28 1/2 | 27 7/8 | 28 1/2 | 27 7/8 | 28 1/4 | 28 3/4 | 600 |
8147 | FRONP | 100 | 67.0000 | 0 | |||||
8148 | FRORX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 12.20 | 0 |
8149 | FROUF | 0 | 0 | ||||||
8150 | FRP | 400 | 18 3/4 | 18 5/8 | 19 | 0 | |||
8151 | FRPAX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 11.00 | 0 |
8152 | FRPC | 300 | 33.5000 | 0 | |||||
8153 | FRPP | 200 | 20 1/2 | 20 1/2 | 22 | 0 | |||
8154 | FRRF | 5000 | 1.2187 | 1.2500 | 1.2812 | 1.1875 | 1.1875 | 1.2812 | 131500 |
8155 | FRS | 500 | 8 7/8 | 8 5/8 | 9 | 0 | |||
8156 | FRSGX | 0 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 17.71 | 0 |
8157 | FRSH | 1000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 3/4 | 2100 |
8158 | FRSPX | 0 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0 |
8159 | FRST | 300 | 44 1/16 | 44 | 44 1/2 | 43 3/4 | 43 3/4 | 44 3/8 | 15100 |
8160 | FRSWX | 0 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0 |
8161 | FRSXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 5.46 | 5.61 | 3013 |
8162 | FRT | 100 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 5/8 | 100 |
8163 | FRTAX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.25 | 0 |
8164 | FRTH | 1600 | 39 1/2 | 39 1/2 | 40 1/4 | 39 | 39 1/2 | 40 | 43700 |
8165 | FRTHZ | 100 | 34 1/2 | 34 | 34 1/2 | 34 | 34 1/8 | 34 1/2 | 1600 |
8166 | FRTL | 0 | 0 | ||||||
8167 | FRTXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.44 | 5.59 | 44100 |
8168 | FRTZ | 100 | 41 | 40 1/2 | 41 1/4 | 39 3/4 | 40 1/2 | 41 1/4 | 74300 |
8169 | FRUNP | 400 | 69.5000 | 0 | |||||
8170 | FRUXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.19 | 5.32 | 2043 |
8171 | FRVAX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 12.33 | 0 |
8172 | FRX | 200 | 45 1/8 | 45 | 45 3/8 | 0 | |||
8173 | FRXXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.75 | 3.82 | 2807 |
8174 | FRpA | 600 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 900 | ||
8175 | FS | 0 | 367.60 | 0 | |||||
8176 | FSA | 300 | 25 3/4 | 24 7/8 | 25 1/4 | 0 | |||
8177 | FSACF | 0 | 0 | ||||||
8178 | FSAGX | 0 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 22.70 | 0 |
8179 | FSAIX | 0 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 20.20 | 0 |
8180 | FSAN | 200 | 25.1250 | 0 | |||||
8181 | FSAT | 2000 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.7500 | 4000 |
8182 | FSATU | 50000 | 5.3125 | 5.7500 | 6.0000 | 0 | |||
8183 | FSATW | 5000 | 0.8750 | 0.5625 | 0.8750 | 0 | |||
8184 | FSAVX | 0 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 22.44 | 0 |
8185 | FSAXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 4.28 | 4.37 | 570 |
8186 | FSBA | 0 | 0 | ||||||
8187 | FSBC | 2000 | 6 61/64 | 6 3/4 | 7 1/4 | 0 | |||
8188 | FSBF | 1000 | 23 | 23 | 23 3/4 | 0 | |||
8189 | FSBFX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 12.37 | 0 |
8190 | FSBI | 200 | 16 1/2 | 16 1/2 | 18 1/2 | 0 | |||
8191 | FSBS | 900 | 13 5/8 | 13 1/2 | 14 1/4 | 0 | |||
8192 | FSBT | 1400 | 25 | 25 | 25 | 25 | 25 | 28 | 1400 |
8193 | FSBU | 100 | 15.5000 | 14.5000 | 15.5000 | 0 | |||
8194 | FSBX | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 | 4 | 4 1/4 | 31100 |
8195 | FSBXW | 600 | 11/16 | 5/8 | 13/16 | 0 | |||
8196 | FSCAX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 |
8197 | FSCGX | 0 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 23.60 | 0 |
8198 | FSCHX | 0 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 37.13 | 0 |
8199 | FSCI | 1000 | 76.0000 | 75.0000 | 77.5000 | 0 | |||
8200 | FSCMX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 |
8201 | FSCNY | 1000 | 7 7/8 | 8 | 8 1/32 | 7 7/8 | 7 3/4 | 8 | 68300 |
8202 | FSCO | 1000 | 38 1/8 | 38 1/4 | 38 1/2 | 37 3/4 | 38 | 38 1/4 | 236100 |
8203 | FSCPX | 0 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 17.87 | 0 |
8204 | FSCR | 1000 | 21 | 20 3/4 | 22 3/4 | 0 | |||
8205 | FSCS | 0 | 0 | ||||||
8206 | FSCSX | 0 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 36.45 | 0 |
8207 | FSCX | 1000 | 6 1/8 | 6 | 6 3/8 | 6 | 6 | 6 3/8 | 31500 |
8208 | FSDAX | 0 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 25.76 | 0 |
8209 | FSDCX | 0 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 19.14 | 0 |
8210 | FSDK | 0 | 0 | ||||||
8211 | FSDPX | 0 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 25.48 | 0 |
8212 | FSEA | 0 | 0 | ||||||
8213 | FSEAX | 0 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 14.53 | 0 |
8214 | FSEIX | 0 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0 |
8215 | FSELX | 0 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 26.58 | 0 |
8216 | FSEN | 0 | 0 | ||||||
8217 | FSENX | 0 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 19.21 | 0 |
8218 | FSEQX | 0 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0 |
8219 | FSESX | 0 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 15.62 | 0 |
8220 | FSEVX | 0 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0 |
8221 | FSFC | 500 | 18 1/2 | 18 1/2 | 19 | 18 1/2 | 18 1/2 | 19 | 17100 |
8222 | FSFI | 200 | 14 | 14 1/8 | 14 3/8 | 14 | 14 | 14 3/8 | 12400 |
8223 | FSFLX | 0 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0 |
8224 | FSFSX | 0 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0 |
8225 | FSFT | 2000 | 4 1/4 | 4 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/4 | 15200 |
8226 | FSFXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.03 | 4.11 | 6099 |
8227 | FSGIX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 |
8228 | FSGSX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.37 | 0 |
8229 | FSGVX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 |
8230 | FSGXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 4.95 | 5.07 | 1109 |
8231 | FSH | 100 | 33 7/8 | 33 1/8 | 33 3/8 | 0 | |||
8232 | FSHBX | 0 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0 |
8233 | FSHCX | 0 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 27.46 | 0 |
8234 | FSHIX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 |
8235 | FSHOX | 0 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 19.94 | 0 |
8236 | FSHSX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 |
8237 | FSHWX | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0 |
8238 | FSI | 300 | 51 | 51 | 51 | 51 | 50 1/2 | 51 5/8 | 300 |
8239 | FSIAX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.56 | 0 |
8240 | FSIBX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 |
8241 | FSIEX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.94 | 0 |
8242 | FSIGX | 0 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0 |
8243 | FSII | 100 | 20 | 20 | 20 1/2 | 19 3/4 | 20 | 20 1/2 | 76600 |
8244 | FSIMX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
8245 | FSINX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 |
8246 | FSISX | 0 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0 |
8247 | FSIXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.28 | 5.42 | 18124 |
8248 | FSJXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 3.94 | 4.01 | 4709 |
8249 | FSKIX | 0 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0 |
8250 | FSL | 600 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 2600 | ||
8251 | FSLA | 700 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 16 1/2 | 700 |
8252 | FSLBX | 0 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 17.64 | 0 |
8253 | FSLEX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 12.33 | 0 |
8254 | FSLN | 900 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5625 | 2200 |
8255 | FSLSX | 0 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 26.24 | 0 |
8256 | FSM | 1000 | 11 | 0 | |||||
8257 | FSMAX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.36 | 0 |
8258 | FSMCX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 13.39 | 0 |
8259 | FSMIX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 |
8260 | FSMKX | 0 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 0 |
8261 | FSMXX | 0 | 0 | ||||||
8262 | FSN | 400 | 4 1/16 | 0 | |||||
8263 | FSNGX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.53 | 0 |
8264 | FSNJ | 100 | 18 1/4 | 17 1/4 | 18 1/4 | 0 | |||
8265 | FSNM | 500 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 | 12 3/4 | 500 |
8266 | FSNMX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 |
8267 | FSNR | 400 | 12 1/2 | 12 3/8 | 12 5/8 | 12 3/8 | 12 3/8 | 12 5/8 | 5400 |
8268 | FSNXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 3.90 | 3.97 | 6367 |
8269 | FSNYX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 |
8270 | FSOTX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.64 | 0 |
8271 | FSPBX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 13.14 | 0 |
8272 | FSPCX | 0 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 26.81 | 0 |
8273 | FSPFX | 0 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 21.75 | 0 |
8274 | FSPG | 500 | 19 | 19 | 19 | 19 | 18 | 19 | 500 |
8275 | FSPHX | 0 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | 99.92 | 0 |
8276 | FSPTX | 0 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | 53.13 | 0 |
8277 | FSPXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.05 | 4.13 | 12981 |
8278 | FSQBX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.50 | 0 |
8279 | FSQGX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 13.21 | 0 |
8280 | FSR | 100 | 39 7/8 | 39 7/8 | 39 7/8 | 39 7/8 | 39 3/4 | 40 1/8 | 100 |
8281 | FSRBX | 0 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 23.57 | 0 |
8282 | FSRFX | 0 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 21.53 | 0 |
8283 | FSRP | 0 | 0 | ||||||
8284 | FSRPX | 0 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 27.38 | 0 |
8285 | FSRPZ | 200 | 40 3/4 | 40 3/4 | 40 3/4 | 40 3/4 | 40 3/4 | 43 | 200 |
8286 | FSRV | 0 | 0 | ||||||
8287 | FSRVF | 2500 | 3 21/32 | 3 3/8 | 3 21/32 | 3 3/8 | 3 3/8 | 3 7/8 | 5000 |
8288 | FSS | 1000 | 24 1/2 | 24 1/2 | 24 7/8 | 0 | |||
8289 | FSSB | 200 | 12 1/2 | 12 | 13 | 0 | |||
8290 | FST | 0 | 3676.40 | 3676.80 | 3677.70 | 3673.80 | 0 | ||
8291 | FSTBX | 0 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0 |
8292 | FSTCX | 0 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 46.28 | 0 |
8293 | FSTEX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 |
8294 | FSTFX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 |
8295 | FSTGX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
8296 | FSTH | 200 | 15 1/4 | 14 3/4 | 15 1/4 | 0 | |||
8297 | FSTIX | 0 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0 |
8298 | FSTKX | 0 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0 |
8299 | FSTMQ | 1000 | 0.3750 | 0.4375 | 0.5625 | 0.3750 | 0.3750 | 0.5625 | 16000 |
8300 | FSTRA | 5000 | 4 1/4 | 4 1/8 | 4 1/4 | 4 1/8 | 4 1/8 | 4 3/8 | 11500 |
8301 | FSTUX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 |
8302 | FSTXX | 0 | 0 | ||||||
8303 | FSUPY | 0 | 0 | ||||||
8304 | FSURY | 0 | 0 | ||||||
8305 | FSUTX | 0 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 44.69 | 0 |
8306 | FSUXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.38 | 5.52 | 7782 |
8307 | FSVB | 1000 | 13 | 13 | 13 | 12 7/8 | 12 1/2 | 13 | 4000 |
8308 | FSVF | 2000 | 11.2500 | 0 | |||||
8309 | FSVLX | 0 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 32.72 | 0 |
8310 | FSVP | 600 | 1 15/16 | 2 1/8 | 2 1/8 | 1 15/16 | 1 15/16 | 2 1/16 | 6700 |
8311 | FSX | 0 | 367.64 | 367.68 | 367.77 | 367.38 | 0 | ||
8312 | FT | 100 | 9 | 9 | 9 | 9 | 8 7/8 | 9 1/4 | 100 |
8313 | FTAB | 400 | 4.6250 | 0 | |||||
8314 | FTAGX | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0 |
8315 | FTAR | 0 | 0 | ||||||
8316 | FTASX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 |
8317 | FTAZX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.96 | 0 |
8318 | FTBBX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 |
8319 | FTBDX | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0 |
8320 | FTBRX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.34 | 0 |
8321 | FTBSX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 |
8322 | FTC | 10000 | 1 5/8 | 1 1/2 | 2 | 0 | |||
8323 | FTCG | 500 | 18 | 18 3/8 | 18 1/2 | 18 | 18 | 18 3/4 | 6900 |
8324 | FTCHX | 0 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0 |
8325 | FTCN | 1000 | 0.5625 | 0.0625 | 2.5000 | 0 | |||
8326 | FTCXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 4.25 | 4.34 | 16737 |
8327 | FTD | 1000 | 15 1/4 | 0 | |||||
8328 | FTDXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.09 | 5.22 | 11040 |
8329 | FTEC | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 7/16 | 1 1/2 | 29700 |
8330 | FTEK | 0 | 0 | ||||||
8331 | FTEKF | 1000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 | 6500 |
8332 | FTEL | 2000 | 0.5312 | 0.4375 | 0.5312 | 0.4375 | 0.4687 | 0.5312 | 15600 |
8333 | FTEN | 1000 | 59 1/2 | 59 3/4 | 59 3/4 | 59 1/4 | 59 1/2 | 59 3/4 | 77000 |
8334 | FTET | 500 | 5/8 | 11/16 | 11/16 | 5/8 | 5/8 | 11/16 | 12000 |
8335 | FTEXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 3.88 | 3.96 | 36288 |
8336 | FTF | 800 | 13 3/4 | 0 | |||||
8337 | FTFC | 100 | 18 | 18 1/2 | 18 1/2 | 18 | 18 | 18 1/2 | 900 |
8338 | FTFIX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.90 | 0 |
8339 | FTFMX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0 |
8340 | FTFXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.12 | 4.20 | 8067 |
8341 | FTGAX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 12.49 | 0 |
8342 | FTGFX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0 |
8343 | FTGIX | 0 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0 |
8344 | FTHC | 300 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.8750 | 800 |
8345 | FTHR | 1000 | 4 3/4 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 27500 |
8346 | FTHRX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 |
8347 | FTHYX | 0 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 9.08 | 0 |
8348 | FTI | 0 | 3676.40 | 3673.30 | 3677.70 | 3673.30 | 0 | ||
8349 | FTIBX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 |
8350 | FTIFF | 0 | 0 | ||||||
8351 | FTIFX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0 |
8352 | FTIIX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.80 | 0 |
8353 | FTINX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 |
8354 | FTITX | 0 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 17.46 | 0 |
8355 | FTL | 100 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 3/4 | 23 7/8 | 100 |
8356 | FTLAX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.63 | 0 |
8357 | FTMIX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 13.63 | 0 |
8358 | FTMNX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 11.05 | 0 |
8359 | FTMXF | 0 | 0 | ||||||
8360 | FTMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.74 | 3.81 | 1635 |
8361 | FTNCX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 |
8362 | FTNLX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.57 | 0 |
8363 | FTNTX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.73 | 0 |
8364 | FTNYX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.53 | 0 |
8365 | FTOIX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.87 | 0 |
8366 | FTORX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.94 | 0 |
8367 | FTOXX | 0 | 0 | ||||||
8368 | FTPAX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 14.02 | 0 |
8369 | FTPC | 0 | 0 | ||||||
8370 | FTPS | 8900 | 29 1/2 | 31 1/4 | 31 1/4 | 29 1/4 | 29 1/2 | 30 | 327600 |
8371 | FTPXX | 0 | 0.28 | 5.43 | 5.53 | 1445 | |||
8372 | FTR | 900 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 31 1/8 | 33 1/4 | 1400 |
8373 | FTREX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0 |
8374 | FTRNX | 0 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 0 |
8375 | FTRXX | 0 | 0.22 | 5.13 | 5.28 | 1264 | |||
8376 | FTSB | 100 | 12 1/4 | 11 7/8 | 12 1/4 | 0 | |||
8377 | FTSP | 400 | 16 3/4 | 17 1/8 | 17 3/8 | 16 5/8 | 16 5/8 | 17 1/4 | 72200 |
8378 | FTSSX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 |
8379 | FTTA | 1500 | 1.0000 | 0.8125 | 1.0000 | 0 | |||
8380 | FTTMX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.71 | 0 |
8381 | FTTR | 14000 | 1/4 | 1/4 | 5/16 | 3/16 | 3/16 | 1/4 | 44900 |
8382 | FTU | 100 | 54 1/2 | 54 1/2 | 54 1/2 | 54 1/2 | 54 1/8 | 54 3/8 | 100 |
8383 | FTX | 200 | 36 1/4 | 36 1/4 | 36 1/4 | 36 1/4 | 36 1/8 | 36 5/8 | 200 |
8384 | FTXTX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 12.17 | 0 |
8385 | FTXXX | 0 | 0 | ||||||
8386 | FUBC | 10000 | 8 | 7 7/8 | 8 | 7 7/8 | 7 29/32 | 8 1/4 | 50500 |
8387 | FUGXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.83 | 4.95 | 711 |
8388 | FUIAX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.72 | 0 |
8389 | FUJHY | 0 | 0 | ||||||
8390 | FUJI | 0 | 0 | ||||||
8391 | FUJIY | 200 | 58 1/8 | 57 7/8 | 58 1/8 | 57 3/4 | 57 3/4 | 58 1/8 | 12500 |
8392 | FULC | 0 | 0 | ||||||
8393 | FULCF | 1000 | 31 7/8 | 31 3/4 | 32 | 31 3/4 | 31 3/4 | 33 1/4 | 5000 |
8394 | FULL | 500 | 35 7/8 | 36 | 36 | 35 1/4 | 35 1/4 | 36 | 9100 |
8395 | FULT | 700 | 21 1/2 | 21 3/4 | 22 | 21 1/2 | 21 1/2 | 22 | 13300 |
8396 | FUMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.21 | 5.35 | 1811 |
8397 | FUN | 100 | 36 5/8 | 36 5/8 | 36 5/8 | 36 5/8 | 36 1/4 | 36 5/8 | 100 |
8398 | FUNC | 100 | 17 | 17 | 17 | 17 | 15 3/4 | 18 | 100 |
8399 | FUND | 2000 | 4 1/4 | 3 15/16 | 4 1/4 | 3 15/16 | 4 1/8 | 4 1/4 | 51600 |
8400 | FUNN | 2500 | 4 3/8 | 4 7/16 | 4 9/16 | 4 5/16 | 4 5/16 | 4 7/16 | 82400 |
8401 | FUNXX | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 3.73 | 3.80 | 322 |
8402 | FUPT | 100 | 0.1875 | 0 | |||||
8403 | FUR | 300 | 7 1/8 | 7 | 7 1/8 | 7 | 7 | 7 1/8 | 2000 |
8404 | FURAQ | 0 | 0 | ||||||
8405 | FURN | 100 | 0.5625 | 0.5625 | 1.0625 | 0 | |||
8406 | FUS | 100 | 45 | 45 | 45 | 45 | 44 5/8 | 45 | 100 |
8407 | FUSA | 700 | 4 3/8 | 4 1/2 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 8100 |
8408 | FUSAW | 1000 | 1 3/8 | 1 1/8 | 1 3/8 | 1 1/8 | 1 1/8 | 1 3/8 | 8300 |
8409 | FUSB | 200 | 29 | 28 1/2 | 30 1/2 | 0 | |||
8410 | FUSBX | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0 |
8411 | FUSC | 100 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 15 1/2 | 17 1/4 | 100 |
8412 | FUSCX | 0 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0 |
8413 | FUSE | 100 | 14 1/2 | 14 1/4 | 15 | 14 | 14 | 14 3/4 | 180400 |
8414 | FUSEX | 0 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0 |
8415 | FUSGX | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 8.32 | 0 |
8416 | FUSIX | 0 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0 |
8417 | FUSN | 200 | 29 1/2 | 30 1/4 | 30 1/4 | 29 1/2 | 29 1/2 | 30 1/4 | 6400 |
8418 | FUSXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.69 | 4.80 | 5585 |
8419 | FUSp | 100 | 39 | 0 | |||||
8420 | FUSpR | 0 | 0 | ||||||
8421 | FUTR | 700 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/16 | 700 |
8422 | FUTU | 100 | 0.7500 | 0 | |||||
8423 | FUTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.98 | 5.10 | 10777 |
8424 | FVAL | 500 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | 8.5000 | 9.0000 | 500 |
8425 | FVATX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 11.26 | 0 |
8426 | FVB | 300 | 40 5/8 | 41 3/8 | 41 3/4 | 0 | |||
8427 | FVCO | 0 | 0 | ||||||
8428 | FVNB | 500 | 23 1/2 | 23 1/2 | 24 1/2 | 0 | |||
8429 | FVRXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.73 | 4.84 | 2438 |
8430 | FVS | 0 | 56.46 | 0 | |||||
8431 | FVTR | 1000 | 6.2500 | 0 | |||||
8432 | FVX | 0 | 54.42 | 54.49 | 54.64 | 54.28 | 0 | ||
8433 | FWAS | 200 | 14.2500 | 0 | |||||
8434 | FWAT | 1500 | 0.0025 | 0.0075 | 0.0075 | 0.0025 | 0.0025 | 0.0125 | 776800 |
8435 | FWBB | 300 | 2.5000 | 2.0000 | 4.0000 | 0 | |||
8436 | FWBI | 100 | 27 3/4 | 27 | 27 3/4 | 27 | 27 | 27 3/4 | 6700 |
8437 | FWC | 200 | 42 1/8 | 42 5/8 | 42 5/8 | 42 1/8 | 42 1/8 | 42 5/8 | 400 |
8438 | FWCC | 700 | 27.7500 | 0 | |||||
8439 | FWCI | 0 | 0 | ||||||
8440 | FWEH | 500 | 6.0000 | 0 | |||||
8441 | FWGBX | 0 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0 |
8442 | FWGGX | 0 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 19.33 | 0 |
8443 | FWGHX | 0 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0 |
8444 | FWGO | 1000 | 0.3281 | 0.3281 | 0.3281 | 0.3281 | 0.3281 | 0.4062 | 1000 |
8445 | FWIAX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.49 | 0 |
8446 | FWLEX | 0 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0 |
8447 | FWNC | 200 | 32 1/2 | 31 1/2 | 32 1/2 | 31 1/2 | 31 1/2 | 32 1/2 | 2700 |
8448 | FWSH | 100 | 18 | 18 | 18 1/2 | 17 7/8 | 17 3/4 | 18 1/2 | 9000 |
8449 | FWSHP | 1500 | 22 3/4 | 22 1/2 | 22 3/4 | 22 1/2 | 22 1/4 | 23 1/4 | 20000 |
8450 | FWUEX | 0 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0 |
8451 | FWV | 102 | 20 7/8 | 21 3/8 | 21 3/4 | 0 | |||
8452 | FWWB | 1400 | 13 1/8 | 12 7/8 | 13 1/8 | 12 7/8 | 12 7/8 | 13 1/8 | 16900 |
8453 | FWWFX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0 |
8454 | FWWGX | 0 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0 |
8455 | FXAIF | 0 | 0 | ||||||
8456 | FXBC | 1000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 | 6 | 1000 |
8457 | FXCM | 1000 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.3125 | 1000 |
8458 | FXCTX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.54 | 0 |
8459 | FXCXX | 0 | 0 | ||||||
8460 | FXGW | 2000 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.2500 | 3.7500 | 4000 |
8461 | FXHC | 332000 | 0.0001 | 0 | |||||
8462 | FXIC | 2200 | 0.0500 | 0.0500 | 0.2187 | 0 | |||
8463 | FXINX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 12.36 | 0 |
8464 | FXN | 600 | 37 3/4 | 37 3/8 | 37 3/4 | 37 3/8 | 1000 | ||
8465 | FXNCX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 12.40 | 0 |
8466 | FYBR | 2000 | 0.0001 | 0 | |||||
8467 | FYNI | 4000 | 0.5300 | 0.5000 | 0.5300 | 0.5000 | 0.5000 | 0.5300 | 23500 |
8468 | Fp | 100 | 96 3/4 | 93 5/8 | 95 3/4 | 0 | |||
8469 | FpB | 100 | 27 5/8 | 27 3/8 | 27 5/8 | 27 3/8 | 9900 | ||
8470 | FpBw | 0 | 0 | ||||||
8471 | FpT | 700 | 27 5/8 | 27 1/2 | 27 5/8 | 27 1/2 | 13600 | ||
8472 | G | 100 | 51 7/8 | 51 3/8 | 51 7/8 | 51 3/8 | 51 3/4 | 52 1/4 | 400 |
8473 | G.A | 0 | 0 | ||||||
8474 | G.ADO | 0 | 0 | ||||||
8475 | G.AEG | 0 | 0 | ||||||
8476 | G.AFI | 0 | 0 | ||||||
8477 | G.AGG | 0 | 0 | ||||||
8478 | G.ALL | 0 | 0 | ||||||
8479 | G.ASK | 0 | 0 | ||||||
8480 | G.AUD | 0 | 0 | ||||||
8481 | G.B | 0 | 0 | ||||||
8482 | G.BAS | 0 | 0 | ||||||
8483 | G.BAY | 0 | 0 | ||||||
8484 | G.BBC | 0 | 0 | ||||||
8485 | G.BHW | 0 | 0 | ||||||
8486 | G.BIL | 0 | 0 | ||||||
8487 | G.BMW | 0 | 0 | ||||||
8488 | G.BOE | 0 | 0 | ||||||
8489 | G.BOS | 0 | 0 | ||||||
8490 | G.BRI | 0 | 0 | ||||||
8491 | G.BRT | 0 | 0 | ||||||
8492 | G.BUR | 0 | 0 | ||||||
8493 | G.BVM | 0 | 0 | ||||||
8494 | G.BVU | 0 | 0 | ||||||
8495 | G.BWK | 0 | 0 | ||||||
8496 | G.CBK | 0 | 0 | ||||||
8497 | G.CGU | 0 | 0 | ||||||
8498 | G.CMP | 0 | 0 | ||||||
8499 | G.DAI | 0 | 0 | ||||||
8500 | G.DBC | 0 | 0 | ||||||
8501 | G.DBK | 0 | 0 | ||||||
8502 | G.DGS | 0 | 0 | ||||||
8503 | G.DID | 0 | 0 | ||||||
8504 | G.DPF | 0 | 0 | ||||||
8505 | G.DRS | 0 | 0 | ||||||
8506 | G.DTL | 0 | 0 | ||||||
8507 | G.ECM | 0 | 0 | ||||||
8508 | G.FKR | 0 | 0 | ||||||
8509 | G.FOR | 0 | 0 | ||||||
8510 | G.HEN | 0 | 0 | ||||||
8511 | G.HFA | 0 | 0 | ||||||
8512 | G.HOT | 0 | 0 | ||||||
8513 | G.HOZ | 0 | 0 | ||||||
8514 | G.KAR | 0 | 0 | ||||||
8515 | G.KFH | 0 | 0 | ||||||
8516 | G.KFW | 0 | 0 | ||||||
8517 | G.LHA | 0 | 0 | ||||||
8518 | G.LTY | 0 | 0 | ||||||
8519 | G.MAN | 0 | 0 | ||||||
8520 | G.MET | 0 | 0 | ||||||
8521 | G.MMD | 0 | 0 | ||||||
8522 | G.MMW | 0 | 0 | ||||||
8523 | G.OKO | 0 | 0 | ||||||
8524 | G.PLK | 0 | 0 | ||||||
8525 | G.POR | 0 | 0 | ||||||
8526 | G.PRS | 0 | 0 | ||||||
8527 | G.SCH | 0 | 0 | ||||||
8528 | G.SIE | 0 | 0 | ||||||
8529 | G.SPH | 0 | 0 | ||||||
8530 | G.THY | 0 | 0 | ||||||
8531 | G.TWA | 0 | 0 | ||||||
8532 | G.VEB | 0 | 0 | ||||||
8533 | G.VIA | 0 | 0 | ||||||
8534 | G.VOW | 0 | 0 | ||||||
8535 | G.WEL | 0 | 0 | ||||||
8536 | G.WLG | 0 | 0 | ||||||
8537 | G/WS | 0 | 0 | ||||||
8538 | GA | 1000 | 7/8 | 7/8 | 7/8 | 7/8 | 1000 | ||
8539 | GAA | 0 | 218.53 | 219.67 | 220.54 | 218.10 | 0 | ||
8540 | GAAAX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.70 | 0 |
8541 | GAATX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0 |
8542 | GAB | 200 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 5/8 | 200 |
8543 | GABAX | 0 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 0 |
8544 | GABC | 200 | 30 | 30 | 30 | 30 | 30 | 32 1/2 | 200 |
8545 | GABCX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.85 | 0 |
8546 | GABDX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 11.39 | 0 |
8547 | GABEX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 14.14 | 0 |
8548 | GABGX | 0 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0 |
8549 | GABSX | 0 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 20.67 | 0 |
8550 | GABTX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 |
8551 | GABVX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 12.23 | 0 |
8552 | GABXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.11 | 5.23 | 2151 |
8553 | GABr | 300 | 11/64 | 1/32 | 25/64 | 0 | |||
8554 | GABrw | 0 | 3/64 | 5/16 | 0 | ||||
8555 | GACC | 2000 | 15 3/4 | 15 3/4 | 16 3/4 | 15 3/4 | 15 1/4 | 16 3/4 | 14800 |
8556 | GACTX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.68 | 0 |
8557 | GADZ | 1500 | 23 1/2 | 22 1/4 | 23 3/4 | 22 1/4 | 23 | 23 3/4 | 73300 |
8558 | GAEGX | 0 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 18.47 | 0 |
8559 | GAEIX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.96 | 0 |
8560 | GAEO | 1000 | 9 7/8 | 10 1/4 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/4 | 3300 |
8561 | GAF | 0 | 0 | ||||||
8562 | GAFP | 0 | 0 | ||||||
8563 | GAGCX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0 |
8564 | GAGIX | 0 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 6.88 | 0 |
8565 | GAGLX | 0 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 14.25 | 0 |
8566 | GAHQX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.27 | 0 |
8567 | GAIEX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 13.78 | 0 |
8568 | GAIN | 3000 | 6.2500 | 0 | |||||
8569 | GAIT | 100 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/4 | 100 |
8570 | GAL | 500 | 12 | 12 | 12 | 12 | 11 5/8 | 12 1/8 | 500 |
8571 | GALBX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.81 | 0 |
8572 | GALEX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 14.33 | 0 |
8573 | GALX | 5000 | 17/32 | 1/2 | 17/32 | 15/32 | 1/2 | 17/32 | 296800 |
8574 | GALp | 200 | 20 1/8 | 0 | |||||
8575 | GAM | 300 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 | 20 3/8 | 500 |
8576 | GAMB | 0 | 0 | ||||||
8577 | GAMBY | 1000 | 18 3/8 | 18 1/2 | 18 1/2 | 18 1/4 | 18 1/4 | 18 1/2 | 3200 |
8578 | GAME | 1000 | 1 1/2 | 1 1/2 | 1 5/8 | 1 1/2 | 1 1/2 | 1 3/4 | 8500 |
8579 | GAMI | 200 | 49 | 49 | 49 | 49 | 45 | 49 | 300 |
8580 | GAMNX | 0 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 22.42 | 0 |
8581 | GAN | 100 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 100 | ||
8582 | GAND | 0 | 0 | ||||||
8583 | GANDF | 100 | 17 1/4 | 18 | 18 1/8 | 17 1/4 | 17 1/4 | 17 3/8 | 476300 |
8584 | GANYX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 11.36 | 0 |
8585 | GAP | 1200 | 23 7/8 | 23 1/8 | 23 1/2 | 0 | |||
8586 | GAPCX | 0 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 17.87 | 0 |
8587 | GARB | 5700 | 0.3125 | 0.3125 | 0.3750 | 0 | |||
8588 | GARCF | 0 | 0 | ||||||
8589 | GARD | 100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0200 | 72600 |
8590 | GARM | 1000 | 0.0500 | 0.0500 | 0.1500 | 0 | |||
8591 | GARN | 1500 | 1 1/2 | 1 7/16 | 1 9/16 | 1 3/8 | 1 7/16 | 1 9/16 | 94200 |
8592 | GARRA | 1000 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 4.0000 | 1000 |
8593 | GART | 4000 | 46 1/2 | 47 3/4 | 48 | 46 1/2 | 46 1/2 | 47 | 161400 |
8594 | GARZ | 300 | 0.4375 | 0 | |||||
8595 | GAS | 1000 | 27 3/8 | 27 1/2 | 27 1/2 | 27 3/8 | 26 1/2 | 27 1/2 | 2100 |
8596 | GASEX | 0 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 17.05 | 0 |
8597 | GASFX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0 |
8598 | GASI | 100 | 23 1/8 | 23 1/2 | 23 1/2 | 23 | 23 | 23 3/8 | 8100 |
8599 | GASIG | 6 | 152 1/2 | 190 | 200 | 0 | |||
8600 | GASS | 5000 | 3 1/2 | 3 9/16 | 4 | 3 1/2 | 3 1/2 | 3 5/8 | 105100 |
8601 | GASSP | 800 | 3 1/2 | 3 1/4 | 4 | 0 | |||
8602 | GASSW | 1000 | 3/16 | 3/16 | 3/8 | 0 | |||
8603 | GASTX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.54 | 0 |
8604 | GATE | 1700 | 24 7/8 | 24 7/8 | 25 1/4 | 24 3/4 | 24 7/8 | 25 | 514600 |
8605 | GATEX | 0 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0 |
8606 | GATGX | 0 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0 |
8607 | GATV | 3000 | 7.1250 | 6.6250 | 7.6250 | 0 | |||
8608 | GATXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.70 | 4.81 | 3116 |
8609 | GAU | 500 | 4 7/8 | 4 1/2 | 4 15/16 | 0 | |||
8610 | GAX | 0 | 217.77 | 217.88 | 219.18 | 216.47 | 0 | ||
8611 | GBC | 200 | 27 1/8 | 26 7/8 | 27 1/8 | 26 7/8 | 27 | 27 1/4 | 1300 |
8612 | GBCB | 500 | 17 1/2 | 17 1/4 | 18 | 17 1/4 | 17 1/2 | 18 | 101000 |
8613 | GBCI | 100 | 20 1/4 | 20 1/2 | 20 1/2 | 20 1/4 | 19 1/2 | 20 1/2 | 600 |
8614 | GBCL | 1000 | 1.5000 | 1.0000 | 1.8750 | 0 | |||
8615 | GBCS | 4000 | 5/16 | 1/4 | 5/16 | 1/4 | 1/4 | 5/16 | 57600 |
8616 | GBCT | 1000 | 9 1/8 | 9 1/8 | 9 1/4 | 9 1/8 | 9 1/8 | 9 5/16 | 9300 |
8617 | GBDC | 100 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.8750 | 100 |
8618 | GBE | 600 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 3/4 | 2 1/8 | 600 |
8619 | GBF | 200 | 6 | 8 7/8 | 9 5/8 | 0 | |||
8620 | GBFAX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.92 | 0 |
8621 | GBFBX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 |
8622 | GBFC | 300 | 9 3/8 | 9 5/8 | 9 5/8 | 9 1/8 | 9 1/8 | 9 5/8 | 6000 |
8623 | GBFP | 100 | 17.0000 | 0 | |||||
8624 | GBGIX | 0 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0 |
8625 | GBGR | 10000 | 0.0050 | 0 | |||||
8626 | GBHLY | 0 | 0 | ||||||
8627 | GBI | 100 | 15 3/8 | 14 3/4 | 15 1/4 | 0 | |||
8628 | GBIT | 3500 | 3.0300 | 3.1250 | 3.3750 | 3.0000 | 3.0000 | 3.3750 | 26000 |
8629 | GBIZ | 100 | 9 1/2 | 9 1/2 | 9 3/4 | 9 1/2 | 9 1/2 | 9 3/4 | 21100 |
8630 | GBL | 200 | 4 3/4 | 0 | |||||
8631 | GBLP | 300 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.5312 | 300 |
8632 | GBLS | 200 | 19.0000 | 0 | |||||
8633 | GBLV | 1000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0400 | 1000 |
8634 | GBMT | 3600 | 0.0700 | 0.0700 | 0.1100 | 0.0700 | 0.0700 | 0.1100 | 69000 |
8635 | GBNC | 2500 | 4.7500 | 4.5000 | 4.7500 | 4.5000 | 4.0000 | 4.7500 | 12500 |
8636 | GBND | 10400 | 19 1/2 | 19 7/8 | 19 15/16 | 19 1/2 | 19 1/2 | 20 1/4 | 101300 |
8637 | GBNDX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.68 | 0 |
8638 | GBP | 400 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 4200 | ||
8639 | GBPW | 1000 | 8 | 8 | 8 | 8 | 6 3/4 | 8 | 1000 |
8640 | GBT.A | 0 | 0 | ||||||
8641 | GBTE | 40000 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1875 | 40800 |
8642 | GBTFX | 0 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0 |
8643 | GBTR | 100 | 56.5000 | 0 | |||||
8644 | GBTV | 0 | 0 | ||||||
8645 | GBTVK | 1000 | 10 1/4 | 10 1/4 | 10 1/2 | 10 1/4 | 10 1/4 | 10 1/2 | 35000 |
8646 | GBTVP | 1000 | 53 3/8 | 53 | 54 | 0 | |||
8647 | GBTX | 0 | 0 | ||||||
8648 | GBTXF | 0 | 0 | ||||||
8649 | GBUG | 1500 | 0.0010 | 0 | |||||
8650 | GBX | 800 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 1000 | ||
8651 | GBYLF | 0 | 0 | ||||||
8652 | GC | 300 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 13 7/8 | 14 1/2 | 800 |
8653 | GCABX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0 |
8654 | GCABY | 10000 | 14 7/8 | 14 5/8 | 14 7/8 | 14 5/8 | 14 5/8 | 14 7/8 | 61500 |
8655 | GCAM | 200 | 7 1/8 | 0 | |||||
8656 | GCAMU | 100 | 7 1/4 | 0 | |||||
8657 | GCAMW | 2500 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 10100 |
8658 | GCATX | 0 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 8.57 | 0 |
8659 | GCAXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.77 | 3.84 | 4589 |
8660 | GCBK | 3000 | 5 15/32 | 5 7/16 | 5 9/16 | 0 | |||
8661 | GCBLX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0 |
8662 | GCBTX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 |
8663 | GCC | 100 | 8 3/8 | 8 1/2 | 8 1/2 | 8 1/4 | 8 1/8 | 8 1/2 | 400 |
8664 | GCCC | 2000 | 0.5000 | 0.2500 | 0.7500 | 0 | |||
8665 | GCCO | 5900 | 30 3/8 | 30 3/8 | 31 1/8 | 30 1/4 | 30 1/4 | 30 3/8 | 77700 |
8666 | GCDV | 2000 | 0.1250 | 0.2500 | 0.2500 | 0.1250 | 0.1250 | 0.2500 | 5000 |
8667 | GCER | 500 | 0.0200 | 0.0200 | 0.0625 | 0.0200 | 0.0200 | 0.0600 | 6900 |
8668 | GCH | 200 | 13 7/8 | 13 3/4 | 14 1/8 | 0 | |||
8669 | GCHC | 100 | 2.0000 | 2.0000 | 2.2500 | 2.0000 | 2.0000 | 2.2500 | 4100 |
8670 | GCHF | 2000 | 0.0100 | 0 | |||||
8671 | GCHI | 600 | 10 1/2 | 10 3/4 | 10 3/4 | 10 1/2 | 10 1/2 | 10 3/4 | 35900 |
8672 | GCI | 100 | 61 1/8 | 60 1/4 | 60 7/8 | 0 | |||
8673 | GCM | 1000 | 12 | 12 | 12 | 11 7/8 | 5400 | ||
8674 | GCMXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 5.08 | 5.21 | 702 |
8675 | GCO | 200 | 3 7/8 | 3 1/2 | 3 7/8 | 0 | |||
8676 | GCOR | 100 | 9 | 9 | 9 | 9 | 8 | 9 | 1200 |
8677 | GCR | 500 | 7 13/16 | 7 13/16 | 7 13/16 | 7 13/16 | 7 3/4 | 8 1/16 | 500 |
8678 | GCR.W | 0 | 0 | ||||||
8679 | GCR/WS | 2000 | 7 5/8 | 0 | |||||
8680 | GCRE | 0 | 0 | ||||||
8681 | GCREF | 1600 | 23 | 22 1/2 | 23 1/8 | 22 1/2 | 22 7/8 | 23 | 505700 |
8682 | GCS | 100 | 16 5/8 | 0 | |||||
8683 | GCSHU | 0 | 0 | ||||||
8684 | GCSR | 200 | 0.0200 | 0.0200 | 0.0500 | 0 | |||
8685 | GCT | 500 | 5 1/4 | 0 | |||||
8686 | GCTY | 0 | 0 | ||||||
8687 | GCV | 300 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 1/8 | 10 1/2 | 300 |
8688 | GCX | 200 | 32 3/4 | 32 7/8 | 33 5/8 | 0 | |||
8689 | GD | 300 | 60 5/8 | 59 1/2 | 60 1/4 | 0 | |||
8690 | GDC | 1000 | 17 | 16 5/8 | 17 1/4 | 0 | |||
8691 | GDCO | 0 | 0 | ||||||
8692 | GDF | 5500 | 11 3/8 | 11 3/8 | 11 1/2 | 11 3/8 | 9800 | ||
8693 | GDF.A | 0 | 0 | ||||||
8694 | GDFI | 1400 | 0.0950 | 0.0900 | 0.1000 | 0.0100 | 0.0850 | 0.0950 | 590800 |
8695 | GDFIW | 2800 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 36400 |
8696 | GDFT | 4000 | 0.0100 | 0 | |||||
8697 | GDFY | 0 | 0 | ||||||
8698 | GDGAX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 |
8699 | GDIC | 5000 | 0.0001 | 0 | |||||
8700 | GDLEW | 1500 | 7 3/4 | 8 | 8 | 7 3/4 | 7 3/4 | 8 | 11200 |
8701 | GDMI | 800 | 19 1/4 | 18 1/2 | 19 1/4 | 18 | 18 1/2 | 19 1/4 | 40400 |
8702 | GDMK | 300 | 17 1/2 | 17 7/8 | 17 7/8 | 17 1/2 | 17 1/2 | 18 1/4 | 1300 |
8703 | GDP | 100 | 7/8 | 13/16 | 7/8 | 13/16 | 11/16 | 1 | 400 |
8704 | GDPA | 0 | 0 | ||||||
8705 | GDPAP | 1400 | 6 3/4 | 6 1/2 | 6 3/4 | 6 1/2 | 6 5/8 | 7 3/8 | 3400 |
8706 | GDRI | 2000 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 0.9375 | 1.0625 | 2000 |
8707 | GDS.A | 0 | 0 | ||||||
8708 | GDS.B | 0 | 0 | ||||||
8709 | GDT | 400 | 39 7/8 | 38 1/2 | 40 1/4 | 38 1/2 | 40 | 40 7/8 | 9400 |
8710 | GDUN | 0 | 0 | ||||||
8711 | GDVS | 1000 | 12 | 12 | 13 | 0 | |||
8712 | GDW | 100 | 54 1/8 | 55 1/2 | 56 | 0 | |||
8713 | GDX | 0 | 0 | ||||||
8714 | GDX.A | 0 | 0 | ||||||
8715 | GDX/A | 200 | 11 1/4 | 0 | |||||
8716 | GDXA | 0 | 0 | ||||||
8717 | GDYN | 100 | 11 1/4 | 11 1/8 | 11 3/8 | 11 1/8 | 11 1/4 | 12 1/8 | 7700 |
8718 | GDYS | 100 | 9 3/16 | 9 | 9 3/8 | 9 | 9 | 9 1/2 | 9200 |
8719 | GE | 300 | 71 5/8 | 72 | 72 1/8 | 71 1/2 | 71 1/2 | 71 7/8 | 14500 |
8720 | GEACF | 0 | 0 | ||||||
8721 | GEC | 400 | 69 5/8 | 69 5/8 | 70 1/4 | 0 | |||
8722 | GECM | 5000 | 5 1/8 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 50100 |
8723 | GECO | 5000 | 0.3750 | 0.5000 | 0.5000 | 0.3750 | 0.3750 | 0.5000 | 70000 |
8724 | GEEDX | 0 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0 |
8725 | GEEIX | 0 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0 |
8726 | GEEQX | 0 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0 |
8727 | GEER | 300 | 6 | 6 1/4 | 6 1/4 | 5 3/4 | 5 7/8 | 6 1/4 | 21900 |
8728 | GEFIX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0 |
8729 | GEG/WS | 0 | 1/2 | 1 | 0 | ||||
8730 | GEGEX | 0 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0 |
8731 | GEGP | 500 | 1 7/8 | 1 7/8 | 2 1/8 | 1 7/8 | 1 7/8 | 2 1/8 | 16800 |
8732 | GEGPW | 2000 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 15/16 | 23500 |
8733 | GEGTX | 0 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0 |
8734 | GEHL | 300 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/2 | 1500 |
8735 | GEIDX | 0 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0 |
8736 | GEII | 5000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0400 | 14300 |
8737 | GEITX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 |
8738 | GELW | 400 | 0.6875 | 0.6875 | 1.0000 | 0 | |||
8739 | GELX | 2500 | 12 | 12 | 12 | 11 1/2 | 11 3/4 | 12 1/4 | 8400 |
8740 | GEM | 200 | 9 1/2 | 10 | 10 | 9 1/2 | 9 1/4 | 9 7/8 | 1100 |
8741 | GEMBX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0 |
8742 | GEMC | 1200 | 2 3/16 | 2 3/8 | 2 3/8 | 2 3/16 | 2 3/16 | 2 3/8 | 12500 |
8743 | GEMS | 700 | 62 1/4 | 63 1/4 | 63 1/2 | 62 | 62 1/4 | 63 | 237200 |
8744 | GEMXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.28 | 5.42 | 797 |
8745 | GEN | 100 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 8 5/8 | 9 1/8 | 100 |
8746 | GENB | 0 | 0 | ||||||
8747 | GENBA | 700 | 45.5000 | 0 | |||||
8748 | GENBB | 1000 | 44 1/4 | 44 | 44 1/4 | 44 | 44 | 45 3/4 | 1800 |
8749 | GEND | 0 | 0 | ||||||
8750 | GENE | 1000 | 9 3/4 | 10 | 10 | 9 5/8 | 9 5/8 | 9 7/8 | 15400 |
8751 | GENG | 30000 | 0.2000 | 0.0300 | 0.2000 | 0 | |||
8752 | GENI | 0 | 0 | ||||||
8753 | GENIW | 2000 | 17 1/2 | 17 1/2 | 17 5/8 | 17 1/2 | 17 | 18 | 4200 |
8754 | GENIZ | 1300 | 55 1/8 | 56 | 56 | 55 | 55 | 55 1/4 | 60200 |
8755 | GENZ | 2000 | 60 3/8 | 59 | 61 1/4 | 58 3/8 | 60 1/4 | 60 3/4 | 582600 |
8756 | GENZL | 200 | 15 11/16 | 15 1/2 | 15 3/4 | 15 1/4 | 15 1/2 | 15 3/4 | 75600 |
8757 | GENZZ | 1000 | 26 1/2 | 26 3/4 | 27 3/8 | 26 1/2 | 26 1/2 | 27 3/8 | 13000 |
8758 | GEO | 300 | 6 7/8 | 7 | 7 | 6 7/8 | 6 3/4 | 7 | 2900 |
8759 | GEOI | 1000 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 3/16 | 1 3/8 | 1000 |
8760 | GEOK | 2000 | 1.3750 | 1.2500 | 1.5000 | 0 | |||
8761 | GEOKC | 0 | 0 | ||||||
8762 | GEOW | 3000 | 1 3/16 | 1 1/8 | 1 3/16 | 1 1/8 | 1 1/8 | 1 1/4 | 30000 |
8763 | GEOX | 300 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 2500 |
8764 | GER | 100 | 11 1/4 | 11 3/8 | 11 3/8 | 11 1/4 | 11 1/8 | 11 1/2 | 4200 |
8765 | GESGX | 0 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0 |
8766 | GESIX | 0 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0 |
8767 | GESJ | 300 | 0.0200 | 0.0312 | 0.0312 | 0.0200 | 0.0200 | 0.0800 | 6300 |
8768 | GESLX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0 |
8769 | GESSX | 0 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 0 |
8770 | GEST | 500 | 22 1/2 | 22 | 22 1/2 | 22 | 22 | 22 1/2 | 8900 |
8771 | GET | 800 | 25 | 26 1/4 | 26 5/8 | 0 | |||
8772 | GETE | 0 | 0 | ||||||
8773 | GETEX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0 |
8774 | GETGX | 0 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0 |
8775 | GETK | 1000 | 0.1000 | 0 | |||||
8776 | GEUBX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 |
8777 | GEURX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 10.45 | 0 |
8778 | GEVTX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0 |
8779 | GEWWX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0 |
8780 | GF | 1000 | 11 5/8 | 11 3/4 | 11 3/4 | 11 5/8 | 11 1/2 | 11 7/8 | 1600 |
8781 | GFC | 0 | 0 | ||||||
8782 | GFCHX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0 |
8783 | GFCO | 400 | 23 11/32 | 23 | 23 3/4 | 23 | 23 | 24 1/2 | 1200 |
8784 | GFD | 300 | 20 | 20 | 20 | 20 | 19 3/4 | 20 5/8 | 300 |
8785 | GFED | 600 | 12 | 12 | 12 | 12 | 11 1/2 | 12 | 600 |
8786 | GFF | 2100 | 8 5/8 | 8 3/4 | 9 1/8 | 0 | |||
8787 | GFFpI | 400 | 8 7/8 | 0 | |||||
8788 | GFI | 200 | 3 1/4 | 3 | 3 1/4 | 3 | 3 | 3 3/8 | 2300 |
8789 | GFII | 10000 | 31 | 31 1/4 | 31 1/4 | 31 | 31 | 31 1/4 | 163400 |
8790 | GFIN | 100 | 9 1/2 | 10 1/4 | 10 1/4 | 9 1/2 | 9 1/2 | 10 1/4 | 7200 |
8791 | GFIX | 20000 | 0.0600 | 0.0700 | 0.0700 | 0.0600 | 0.0500 | 0.0700 | 37500 |
8792 | GFLS | 100 | 18.8750 | 17.0000 | 18.5000 | 0 | |||
8793 | GFMXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 5.20 | 5.34 | 1492 |
8794 | GFS | 0 | 0 | ||||||
8795 | GFS.A | 0 | 0 | ||||||
8796 | GFS/A | 100 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/4 | 31 3/8 | 31 7/8 | 100 |
8797 | GFSA | 0 | 0 | ||||||
8798 | GFSAX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 13.41 | 0 |
8799 | GFSB | 100 | 19 3/4 | 19 | 19 3/4 | 0 | |||
8800 | GFSBX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0 |
8801 | GFSI | 1000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.6250 | 4.9375 | 1000 |
8802 | GFSV | 0 | 0 | ||||||
8803 | GFVW | 1000 | 3.2500 | 3.3750 | 3.3750 | 2.5000 | 2.5000 | 3.3750 | 6200 |
8804 | GFW | 800 | 2 5/8 | 2 | 2 3/4 | 0 | |||
8805 | GFWO | 1000 | 2 | 2 1/8 | 2 1/8 | 2 | 1 7/8 | 2 1/4 | 14800 |
8806 | GFX | 1000 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 1000 | ||
8807 | GFY | 1000 | 4 5/8 | 0 | |||||
8808 | GFZ | 300 | 4 13/16 | 4 13/16 | 4 13/16 | 4 13/16 | 4 3/4 | 4 7/8 | 300 |
8809 | GG | 0 | 0 | ||||||
8810 | GG.A | 0 | 0 | ||||||
8811 | GG/A | 300 | 12 | 0 | |||||
8812 | GG/B | 1000 | 9 3/4 | 0 | |||||
8813 | GGA | 0 | 0 | ||||||
8814 | GGB | 0 | 0 | ||||||
8815 | GGC | 100 | 31 | 31 1/4 | 31 1/4 | 31 | 30 3/8 | 31 | 1300 |
8816 | GGCC | 700 | 5 1/16 | 0 | |||||
8817 | GGCCU | 2000 | 5 1/2 | 0 | |||||
8818 | GGCCW | 23800 | 13/64 | 3/16 | 5/16 | 0 | |||
8819 | GGE | 500 | 11 | 11 1/8 | 11 1/8 | 11 | 10 7/8 | 11 1/4 | 900 |
8820 | GGG | 100 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 30 7/8 | 31 1/2 | 100 |
8821 | GGGIX | 0 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 9.40 | 0 |
8822 | GGHCX | 0 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 22.07 | 0 |
8823 | GGHI | 2000 | 2.3750 | 2.2500 | 2.7500 | 0 | |||
8824 | GGIBX | 0 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0 |
8825 | GGIFX | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 13.44 | 0 |
8826 | GGINX | 0 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 9.32 | 0 |
8827 | GGIT | 1000 | 4.3100 | 4.2500 | 4.3750 | 4.0700 | 4.2500 | 4.3750 | 32800 |
8828 | GGM/WS | 300 | 11/16 | 9/16 | 3/4 | 0 | |||
8829 | GGNS | 1000 | 7 3/4 | 8 1/8 | 8 1/8 | 7 3/4 | 7 3/4 | 7 7/8 | 140600 |
8830 | GGP | 700 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 19 3/4 | 21 3/4 | 900 |
8831 | GGRBX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0 |
8832 | GGRIX | 0 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 15.23 | 0 |
8833 | GGSXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.04 | 5.17 | 5125 |
8834 | GGT | 300 | 6 5/8 | 6 1/2 | 6 7/8 | 0 | |||
8835 | GGTI | 1800 | 17 3/4 | 17 | 18 | 16 3/4 | 17 1/2 | 18 | 82800 |
8836 | GGTXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.16 | 5.29 | 6247 |
8837 | GGUY | 500 | 9 1/4 | 9 1/8 | 9 1/2 | 9 1/8 | 9 1/8 | 9 1/4 | 76500 |
8838 | GGWL | 0 | 0 | ||||||
8839 | GGWTX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 12.30 | 0 |
8840 | GH | 1000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 3 7/8 | 4 1/4 | 1000 |
8841 | GHAAX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.78 | 0 |
8842 | GHCI | 100 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.1000 | 100 |
8843 | GHGXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.04 | 5.17 | 1215 |
8844 | GHI | 1000 | 11 1/2 | 11 3/8 | 11 1/2 | 11 3/8 | 11 1/8 | 11 5/8 | 1800 |
8845 | GHIAX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.98 | 0 |
8846 | GHIBX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0 |
8847 | GHM | 10000 | 16 | 0 | |||||
8848 | GHPXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.12 | 5.25 | 18366 |
8849 | GHQTX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 |
8850 | GHS | 300 | 16 3/4 | 16 7/8 | 16 7/8 | 16 5/8 | 16 1/2 | 16 7/8 | 12900 |
8851 | GHSI | 10000 | 1/2 | 3/8 | 3/4 | 0 | |||
8852 | GHTXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.65 | 3.72 | 3692 |
8853 | GHV | 200 | 36 3/4 | 36 5/8 | 37 | 0 | |||
8854 | GHW | 100 | 9 | 9 | 9 | 9 | 8 3/4 | 9 1/4 | 200 |
8855 | GHX/WD | 0 | 0 | ||||||
8856 | GI | 200 | 10 7/8 | 11 3/4 | 12 3/8 | 0 | |||
8857 | GIB | 1100 | 8 13/16 | 0 | |||||
8858 | GIB.A | 0 | 0 | ||||||
8859 | GIBG | 400 | 15 3/4 | 15 1/2 | 15 3/4 | 15 1/2 | 15 1/2 | 15 3/4 | 44600 |
8860 | GIBR | 0 | 0 | ||||||
8861 | GIBRF | 0 | 0 | ||||||
8862 | GIBTX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 |
8863 | GIC | 500 | 23 | 23 3/8 | 23 3/8 | 23 | 22 5/8 | 23 3/4 | 1400 |
8864 | GICPX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 |
8865 | GID | 100 | 9 1/4 | 6 5/8 | 7 | 0 | |||
8866 | GIDE | 5000 | 0.1875 | 0.2187 | 0.2187 | 0.1718 | 0.1406 | 0.1875 | 53700 |
8867 | GIDL | 1800 | 15 13/16 | 15 5/8 | 16 | 15 5/8 | 15 5/8 | 16 | 133300 |
8868 | GIEMX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.87 | 0 |
8869 | GIEQX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.89 | 0 |
8870 | GIETX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0 |
8871 | GIFAX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 13.01 | 0 |
8872 | GIFBX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 |
8873 | GIFT | 1000 | 2.4375 | 2.5000 | 2.5000 | 2.4375 | 2.3750 | 2.6250 | 10400 |
8874 | GIGA | 2000 | 8 | 7 1/2 | 8 1/4 | 0 | |||
8875 | GIGRX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 |
8876 | GIGVX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 |
8877 | GII | 100 | 12 1/2 | 13 5/8 | 14 1/4 | 0 | |||
8878 | GIII | 1000 | 2 13/16 | 2 11/16 | 3 | 2 11/16 | 2 13/16 | 3 | 30000 |
8879 | GIIR | 200 | 2.6250 | 2.1875 | 2.8750 | 0 | |||
8880 | GILAX | 0 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0 |
8881 | GILB | 0 | 0 | ||||||
8882 | GILBA | 2400 | 12 5/8 | 13 | 13 1/4 | 12 1/2 | 12 | 12 5/8 | 28200 |
8883 | GILD | 600 | 31 1/2 | 31 1/4 | 32 1/4 | 31 1/4 | 31 1/2 | 32 | 298000 |
8884 | GILTF | 800 | 25 | 25 1/8 | 25 1/8 | 24 3/4 | 24 3/4 | 25 1/8 | 18400 |
8885 | GIM | 500 | 7 | 6 7/8 | 7 | 6 7/8 | 6 3/4 | 7 1/8 | 8300 |
8886 | GIMD | 2700 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0800 | 2700 |
8887 | GINGX | 0 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 9.52 | 1 |
8888 | GINLX | 0 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0 |
8889 | GINTX | 0 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0 |
8890 | GIS | 300 | 57 1/8 | 57 1/8 | 57 1/8 | 57 1/8 | 56 7/8 | 57 1/4 | 300 |
8891 | GISH | 200 | 8 1/2 | 8 | 8 1/2 | 8 | 8 | 8 1/2 | 1800 |
8892 | GITA | 500 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1500 | ||
8893 | GITMX | 0 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0 |
8894 | GITXX | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 4.54 | 4.64 | 577 |
8895 | GIX | 200 | 19 1/2 | 18 1/2 | 18 7/8 | 0 | |||
8896 | GJC/WS | 0 | 1 5/8 | 2 | 0 | ||||
8897 | GJCO | 1000 | 3 1/2 | 3 5/8 | 3 3/4 | 3 1/2 | 3 1/2 | 3 11/16 | 13900 |
8898 | GJCOW | 1000 | 1 9/16 | 1 13/16 | 1 13/16 | 1 9/16 | 1 9/16 | 1 3/4 | 31300 |
8899 | GJGRX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 11.51 | 0 |
8900 | GKCI | 200 | 0.1875 | 0.3400 | 0.3400 | 0.1875 | 0.2000 | 0.3300 | 45200 |
8901 | GKI | 300 | 1 | 0 | |||||
8902 | GKIS | 1000 | 1.0000 | 1.2500 | 3.0000 | 0 | |||
8903 | GKRV | 0 | 0 | ||||||
8904 | GKRVF | 800 | 5 15/64 | 5 | 6 | 0 | |||
8905 | GKSRA | 500 | 24 5/8 | 24 | 24 3/4 | 23 1/2 | 24 | 24 3/4 | 25700 |
8906 | GLAS | 2000 | 8 | 7 5/8 | 8 1/8 | 7 5/8 | 8 | 8 1/8 | 62700 |
8907 | GLASC | 200 | 5 1/4 | 5 | 5 1/2 | 0 | |||
8908 | GLASU | 2000 | 18 1/2 | 18 1/2 | 19 | 18 1/2 | 18 3/4 | 21 1/4 | 3900 |
8909 | GLASW | 1500 | 5 | 5 5/8 | 5 5/8 | 5 | 5 | 5 5/8 | 4500 |
8910 | GLAUC | 1500 | 11 3/8 | 11 1/2 | 13 1/8 | 0 | |||
8911 | GLAWC | 10000 | 2 3/4 | 2 3/4 | 3 1/8 | 0 | |||
8912 | GLBK | 200 | 18 3/4 | 17 1/4 | 18 3/4 | 0 | |||
8913 | GLBL | 15000 | 29 5/8 | 29 1/2 | 30 | 29 1/2 | 29 1/4 | 30 | 93000 |
8914 | GLBT | 1500 | 8.7500 | 8.6250 | 8.7500 | 8.5000 | 8.2500 | 8.7500 | 2700 |
8915 | GLCC | 0 | 0 | ||||||
8916 | GLCCF | 200 | 7 3/8 | 7 3/4 | 7 7/8 | 7 3/8 | 7 3/8 | 7 1/2 | 75800 |
8917 | GLCP | 3000 | 4.6250 | 4.2500 | 5.2500 | 0 | |||
8918 | GLD | 100 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/8 | 12 1/2 | 100 |
8919 | GLDC | 200 | 8 1/2 | 8 3/8 | 8 1/2 | 8 3/8 | 8 1/8 | 8 1/2 | 400 |
8920 | GLDFY | 500 | 31 | 30 5/8 | 31 1/4 | 0 | |||
8921 | GLDN | 3000 | 5/16 | 21/64 | 3/8 | 5/16 | 5/16 | 1/2 | 26500 |
8922 | GLDR | 300 | 5 1/4 | 5 1/4 | 5 33/64 | 5 1/4 | 5 1/4 | 5 5/8 | 2600 |
8923 | GLDS | 1000 | 0.0800 | 0.0625 | 0.1600 | 0 | |||
8924 | GLDU | 0 | 0 | ||||||
8925 | GLDUF | 0 | 0 | ||||||
8926 | GLE | 100 | 34 1/4 | 33 1/4 | 33 3/4 | 0 | |||
8927 | GLEMX | 0 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0 |
8928 | GLEN | 500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3750 | 500 |
8929 | GLF | 0 | 0 | ||||||
8930 | GLFD | 11500 | 16 | 16 1/8 | 16 3/4 | 15 3/8 | 16 | 16 3/4 | 132800 |
8931 | GLFE | 600 | 7 7/8 | 8 1/8 | 8 1/8 | 7 1/4 | 7 1/4 | 8 1/4 | 18900 |
8932 | GLFPL | 200 | 97.0000 | 0 | |||||
8933 | GLFPP | 100 | 74.5000 | 0 | |||||
8934 | GLFWN | 400 | 100.5000 | 100.5000 | 100.5000 | 100.5000 | 400 | ||
8935 | GLFWO | 100 | 80.2500 | 0 | |||||
8936 | GLFWP | 300 | 59.6250 | 0 | |||||
8937 | GLFpA | 200 | 18 3/4 | 0 | |||||
8938 | GLFpB | 500 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 500 | ||
8939 | GLFpC | 100 | 104 | 0 | |||||
8940 | GLG | 2000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/4 | 6 7/8 | 2200 |
8941 | GLGT | 0 | 0 | ||||||
8942 | GLGTF | 0 | 0.6250 | 0 | |||||
8943 | GLIA | 1000 | 8 1/2 | 8 3/8 | 8 1/2 | 8 3/8 | 8 3/8 | 8 5/8 | 3000 |
8944 | GLIC | 0 | 0 | ||||||
8945 | GLICF | 0 | 0 | ||||||
8946 | GLK | 100 | 70 7/8 | 70 3/8 | 71 1/8 | 0 | |||
8947 | GLM | 1000 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/2 | 8 5/8 | 1000 |
8948 | GLMA | 500 | 2 | 2 | 2 | 2 | 2 | 3 | 500 |
8949 | GLN | 1000 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 5/8 | 18 1/8 | 1700 |
8950 | GLNDA | 0 | 0 | ||||||
8951 | GLNN | 1000 | 1.6250 | 1.6250 | 1.7500 | 1.5000 | 1.6250 | 1.8750 | 12500 |
8952 | GLNpE | 200 | 46 | 45 1/4 | 45 7/8 | 0 | |||
8953 | GLO | 200 | 3 3/4 | 0 | |||||
8954 | GLOW | 2000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.7500 | 7000 |
8955 | GLPC | 5000 | 9 1/2 | 9 3/4 | 9 7/8 | 9 1/2 | 9 1/2 | 9 3/4 | 46300 |
8956 | GLR | 1000 | 10 1/4 | 10 1/8 | 10 5/8 | 0 | |||
8957 | GLRBX | 0 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 18.53 | 0 |
8958 | GLRS | 1400 | 5 | 4 7/8 | 5 1/8 | 0 | |||
8959 | GLST | 0 | 0 | ||||||
8960 | GLT | 100 | 16 3/4 | 0 | |||||
8961 | GLTI | 200 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1875 | 400 |
8962 | GLUAX | 0 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 15.56 | 0 |
8963 | GLUBX | 0 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0 |
8964 | GLUX | 200 | 3 3/8 | 3 3/8 | 3 9/16 | 3 3/8 | 3 3/8 | 3 7/8 | 10800 |
8965 | GLW | 300 | 30 3/4 | 30 | 31 | 0 | |||
8966 | GLWpM | 100 | 49 | 0 | |||||
8967 | GLX | 5000 | 28 1/4 | 28 | 28 1/4 | 28 | 28 | 28 3/8 | 5400 |
8968 | GLXIF | 0 | 0 | ||||||
8969 | GLYK | 48500 | 0.4412 | 0.4412 | 0.4412 | 0.4412 | 48500 | ||
8970 | GLYT | 1000 | 6 3/4 | 6 3/8 | 7 | 6 3/8 | 6 3/4 | 7 | 13900 |
8971 | GM | 1000 | 51 | 51 1/2 | 51 5/8 | 51 | 50 7/8 | 51 1/2 | 15200 |
8972 | GMAI | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 5/16 | 2 5/8 | 1000 |
8973 | GMAIU | 300 | 5.0000 | 0 | |||||
8974 | GMAIW | 1000 | 9/16 | 9/16 | 23/32 | 0 | |||
8975 | GMAMX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.51 | 0 |
8976 | GMB | 0 | 216.25 | 217.01 | 218.04 | 215.65 | 0 | ||
8977 | GMBDX | 0 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0 |
8978 | GMBS | 1100 | 27 1/4 | 27 1/2 | 27 1/2 | 27 1/4 | 26 3/4 | 27 1/2 | 2400 |
8979 | GMCC | 500 | 5 1/2 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 3/4 | 2000 |
8980 | GMCR | 200 | 7 1/4 | 7 1/4 | 7 1/4 | 6 1/4 | 6 1/4 | 7 1/4 | 7800 |
8981 | GMD/B | 500 | 2 3/8 | 2 | 2 3/8 | 0 | |||
8982 | GMDB | 0 | 0 | ||||||
8983 | GME | 400 | 52 | 51 1/8 | 52 | 51 1/8 | 51 3/4 | 52 1/8 | 1500 |
8984 | GMED | 1000 | 7 1/4 | 7 1/2 | 7 5/8 | 7 1/8 | 7 1/4 | 7 5/8 | 28800 |
8985 | GMES | 2500 | 0.0100 | 0 | |||||
8986 | GMEpC | 255000 | 73 3/8 | 73 3/8 | 73 3/8 | 73 3/8 | 255000 | ||
8987 | GMGC | 100 | 10 5/8 | 11 | 11 | 10 1/2 | 10 5/8 | 11 | 86200 |
8988 | GMH | 500 | 48 1/8 | 48 | 48 1/4 | 48 | 48 1/4 | 48 3/4 | 900 |
8989 | GMHC | 300 | 1 | 1 | 1 | 1 | 1 | 1 1/4 | 3900 |
8990 | GMI | 500 | 26 | 25 1/4 | 25 5/8 | 0 | |||
8991 | GMII | 500 | 0.6200 | 0.4375 | 0.6250 | 0 | |||
8992 | GMIS | 200 | 13 | 12 3/4 | 13 3/16 | 12 3/4 | 13 | 13 1/4 | 24000 |
8993 | GMIp | 200 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 | 10 3/8 | 200 |
8994 | GMKI | 4000 | 0.0100 | 0.0100 | 0.0200 | 0 | |||
8995 | GMKT | 2000 | 4 1/4 | 4 5/8 | 4 5/8 | 4 | 4 | 4 1/2 | 49300 |
8996 | GMKTW | 8500 | 1 | 1 | 1 | 1 | 1 | 1 1/4 | 8300 |
8997 | GML | 0 | 26 1/2 | 27 1/8 | 0 | ||||
8998 | GMMXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.99 | 5.11 | 6669 |
8999 | GMN | 1000 | 13 | 0 | |||||
9000 | GMOTX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 13.58 | 0 |
9001 | GMP | 1000 | 25 1/2 | 28 1/8 | 28 1/2 | 0 | |||
9002 | GMR | 500 | 6 1/4 | 6 1/4 | 7 1/4 | 0 | |||
9003 | GMRK | 500 | 25 7/8 | 24 3/4 | 26 | 0 | |||
9004 | GMSE | 14800 | 0.0312 | 0 | |||||
9005 | GMST | 0 | 0 | ||||||
9006 | GMSTF | 200 | 29 1/4 | 28 9/16 | 29 1/4 | 28 1/4 | 28 1/4 | 29 1/4 | 31900 |
9007 | GMT | 100 | 50 3/8 | 49 1/2 | 50 | 0 | |||
9008 | GMTI | 500 | 6 7/8 | 7 3/8 | 7 3/8 | 6 7/8 | 6 7/8 | 7 1/8 | 6800 |
9009 | GMTIW | 2000 | 3 | 3 | 3 1/16 | 3 | 3 | 4 | 8500 |
9010 | GMTXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.18 | 5.31 | 8771 |
9011 | GMTp | 100 | 124 1/2 | 119 | 130 | 0 | |||
9012 | GMTpA | 100 | 58 1/8 | 0 | |||||
9013 | GMUXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.94 | 5.06 | 13203 |
9014 | GMW | 500 | 7 3/4 | 0 | |||||
9015 | GMY/WS | 0 | 2 1/2 | 4 | 0 | ||||
9016 | GMpD | 200 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 200 | ||
9017 | GMpG | 800 | 28 7/8 | 28 3/4 | 28 7/8 | 28 3/4 | 1500 | ||
9018 | GMpQ | 200 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/8 | 27 7/8 | 200 |
9019 | GNA | 100 | 11 1/8 | 11 3/8 | 11 3/8 | 11 1/8 | 300 | ||
9020 | GNBA | 6000 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.3000 | 6000 |
9021 | GNBV | 60000 | 0.0010 | 0 | |||||
9022 | GNC | 400 | 15 3/8 | 0 | |||||
9023 | GNCE | 10000 | 0.0010 | 0 | |||||
9024 | GNCI | 100 | 22 | 21 3/4 | 22 1/2 | 21 1/2 | 21 1/2 | 22 | 339300 |
9025 | GNCL | 0 | 0 | ||||||
9026 | GNCLY | 0 | 3.3008 | 0 | |||||
9027 | GNCMA | 6500 | 4 3/4 | 4 5/8 | 5 | 4 5/8 | 4 3/4 | 5 | 27800 |
9028 | GNCMB | 4000 | 4.3750 | 0 | |||||
9029 | GNCNF | 100 | 8 1/4 | 8 1/8 | 8 1/4 | 8 | 8 | 8 1/4 | 9300 |
9030 | GNCP | 1500 | 0.1875 | 0.1875 | 0.4375 | 0 | |||
9031 | GND | 1000 | 34 1/2 | 35 1/4 | 35 3/4 | 0 | |||
9032 | GNDR | 500 | 8 1/4 | 8 1/2 | 8 5/8 | 7 3/4 | 7 5/8 | 8 1/4 | 33400 |
9033 | GNDw | 0 | 23 1/8 | 23 7/8 | 0 | ||||
9034 | GNE | 100 | 52 1/2 | 52 1/2 | 52 1/2 | 52 1/2 | 52 1/4 | 52 5/8 | 100 |
9035 | GNELY | 0 | 0 | ||||||
9036 | GNEV | 500 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.6250 | 0.8125 | 500 |
9037 | GNI | 300 | 44 3/4 | 45 | 45 | 44 3/4 | 400 | ||
9038 | GNK | 100 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 1/2 | 7 | 100 |
9039 | GNL | 100 | 10 5/8 | 0 | |||||
9040 | GNLB | 20000 | 4 | 3 15/16 | 4 1/16 | 3 3/4 | 3 3/4 | 4 | 112500 |
9041 | GNMXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 3.73 | 3.80 | 6144 |
9042 | GNPT | 500 | 26 9/16 | 25 7/8 | 26 3/4 | 25 3/4 | 26 1/2 | 26 5/8 | 373800 |
9043 | GNR | 1000 | 10 1/8 | 10 | 10 1/4 | 0 | |||
9044 | GNRX | 2500 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5937 | 0.6875 | 2500 |
9045 | GNSA | 1000 | 5 3/8 | 5 1/8 | 5 5/8 | 5 | 5 1/4 | 5 3/8 | 555000 |
9046 | GNSAW | 1000 | 7/32 | 9/32 | 5/16 | 7/32 | 7/32 | 9/32 | 58500 |
9047 | GNSRV | 4500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 31/32 | 2 15/32 | 4500 |
9048 | GNT | 100 | 26 1/8 | 25 3/4 | 26 1/8 | 0 | |||
9049 | GNTA | 1000 | 2 1/4 | 2 | 2 1/2 | 1 7/8 | 2 1/4 | 2 1/2 | 130600 |
9050 | GNTX | 300 | 21 1/2 | 22 1/4 | 22 3/8 | 21 | 21 | 21 1/2 | 90500 |
9051 | GNTw | 0 | 30 3/8 | 31 1/8 | 0 | ||||
9052 | GNUC | 200 | 6 | 6 1/4 | 6 5/8 | 6 | 5 3/4 | 6 1/4 | 17700 |
9053 | GNUSX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0 |
9054 | GNV/WS | 1000 | 2 | 2 | 2 | 2 | 1 3/4 | 2 3/8 | 1000 |
9055 | GNX | 0 | 0 | ||||||
9056 | GNYMX | 0 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0 |
9057 | GNYTX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 |
9058 | GOA | 0 | 149.03 | 149.26 | 149.80 | 149.00 | 0 | ||
9059 | GOAL | 5000 | 14 5/8 | 14 1/2 | 14 7/8 | 14 1/2 | 14 1/2 | 14 7/8 | 33800 |
9060 | GOB | 0 | 148.31 | 148.44 | 149.00 | 148.26 | 0 | ||
9061 | GOCO | 1000 | 1/2 | 1/2 | 1/2 | 1/2 | 3/8 | 3/4 | 1700 |
9062 | GOCP | 1500 | 1.2500 | 1.0000 | 1.3750 | 0 | |||
9063 | GODD | 100 | 0.5625 | 0.5625 | 0.9375 | 0 | |||
9064 | GOFAX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 10.48 | 0 |
9065 | GOFR | 2000 | 4.0000 | 4.2500 | 4.2500 | 3.5000 | 3.5000 | 4.0000 | 10000 |
9066 | GOG | 400 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/4 | 4 1/8 | 400 |
9067 | GOGFX | 0 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0 |
9068 | GOGp | 1000 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 3000 | ||
9069 | GOIN | 5000 | 0.1250 | 0.0312 | 0.0900 | 0 | |||
9070 | GOIXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.56 | 5.72 | 20535 |
9071 | GOLD | 0 | 0 | ||||||
9072 | GOLDF | 5000 | 15/32 | 7/16 | 1/2 | 7/16 | 7/16 | 15/32 | 131400 |
9073 | GOLDX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 |
9074 | GOLF | 200 | 13/16 | 13/16 | 1 | 0 | |||
9075 | GON | 1000 | 25 | 24 1/4 | 24 5/8 | 0 | |||
9076 | GONE | 2500 | 0.0625 | 0.1500 | 0.1500 | 0.0625 | 0.0625 | 0.2500 | 24700 |
9077 | GOOT | 0 | 0 | ||||||
9078 | GOQU | 15000 | 0.0010 | 0 | |||||
9079 | GOSH | 0 | 0 | ||||||
9080 | GOSHA | 100 | 16 1/4 | 16 | 16 3/4 | 16 | 16 1/4 | 16 3/4 | 86900 |
9081 | GOSHB | 5000 | 18 1/4 | 18 | 18 1/4 | 18 | 18 | 18 3/4 | 15900 |
9082 | GOSXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.31 | 5.45 | 4986 |
9083 | GOT | 200 | 5 3/8 | 5 1/4 | 5 5/8 | 0 | |||
9084 | GOTH | 800 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 9/16 | 1 13/16 | 800 |
9085 | GOTHW | 2500 | 13/64 | 3/16 | 5/16 | 0 | |||
9086 | GOTK | 1000 | 6 15/16 | 7 1/8 | 7 1/4 | 6 7/8 | 6 7/8 | 7 | 418800 |
9087 | GOTXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 5.51 | 5.66 | 1026 |
9088 | GOU | 1000 | 4 | 4 | 4 | 4 | 4 | 4 7/16 | 1000 |
9089 | GOUp | 100 | 2 5/8 | 2 11/16 | 3 | 0 | |||
9090 | GOV | 500 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/8 | 7 1/2 | 10500 |
9091 | GOVT | 0 | 0 | ||||||
9092 | GOVTY | 3900 | 14 1/2 | 14 1/4 | 14 1/2 | 14 1/4 | 14 1/4 | 14 1/2 | 15200 |
9093 | GOXC | 1500 | 0.0010 | 0 | |||||
9094 | GP | 100 | 68 3/4 | 69 1/4 | 69 1/4 | 68 3/4 | 67 7/8 | 68 1/4 | 1000 |
9095 | GPAFX | 0 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 37.61 | 0 |
9096 | GPAR | 200 | 3 1/4 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/4 | 4500 |
9097 | GPAX | 100 | 0.2200 | 0 | |||||
9098 | GPC | 100 | 40 1/2 | 40 1/2 | 40 1/2 | 40 1/2 | 39 7/8 | 40 5/8 | 100 |
9099 | GPE | 0 | 0 | ||||||
9100 | GPEp | 150 | 101 | 0 | |||||
9101 | GPEpB | 1870 | 99 5/8 | 0 | |||||
9102 | GPEpK | 300 | 22 | 0 | |||||
9103 | GPEpL | 300 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 300 | ||
9104 | GPEpM | 100 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 100 | ||
9105 | GPEpO | 200 | 26 3/8 | 0 | |||||
9106 | GPEpP | 100 | 25 1/8 | 0 | |||||
9107 | GPEpQ | 800 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 800 | ||
9108 | GPEpR | 100 | 25 | 0 | |||||
9109 | GPEpS | 100 | 25 1/4 | 0 | |||||
9110 | GPF | 1000 | 13 5/8 | 13 1/2 | 13 7/8 | 0 | |||
9111 | GPGI | 200 | 0.5200 | 0.5200 | 0.5800 | 0.5100 | 0.5200 | 0.5800 | 26400 |
9112 | GPH | 2000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 2000 | ||
9113 | GPHI | 2000 | 0.1000 | 0.1300 | 0.1300 | 0.1000 | 0.1000 | 0.1300 | 17300 |
9114 | GPI | 100 | 13 3/4 | 13 5/8 | 13 3/4 | 13 5/8 | 300 | ||
9115 | GPLA | 1000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.5000 | 1.0000 | 1000 |
9116 | GPO | 100 | 8 1/8 | 8 1/2 | 9 | 0 | |||
9117 | GPPV | 1000 | 4 5/8 | 4 5/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 62500 |
9118 | GPRS | 0 | 0 | ||||||
9119 | GPS | 100 | 42 3/8 | 41 3/4 | 42 7/8 | 41 5/8 | 43 | 43 3/8 | 700 |
9120 | GPSC | 100 | 0.0001 | 0 | |||||
9121 | GPSQX | 0 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 8.92 | 0 |
9122 | GPSX | 500 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 15/16 | 500 |
9123 | GPSXW | 600 | 5/16 | 5/16 | 1/2 | 0 | |||
9124 | GPSYY | 0 | 0 | ||||||
9125 | GPTA | 500 | 5 7/16 | 5 3/4 | 5 3/4 | 5 3/8 | 5 3/8 | 5 5/8 | 162000 |
9126 | GPU | 400 | 33 5/8 | 33 3/4 | 33 3/4 | 33 5/8 | 33 3/8 | 33 3/4 | 1300 |
9127 | GPWC | 400 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/2 | 400 |
9128 | GPWEP | 100 | 64.7500 | 64.7500 | 64.7500 | 64.7500 | 100 | ||
9129 | GPWGL | 200 | 97.3000 | 97.3000 | 97.3000 | 97.3000 | 200 | ||
9130 | GPWGM | 100 | 70.0000 | 0 | |||||
9131 | GPWGO | 100 | 68.8750 | 0 | |||||
9132 | GPWGP | 200 | 69.9100 | 0 | |||||
9133 | GPWSM | 100 | 81.4000 | 0 | |||||
9134 | GPWSN | 100 | 97.0000 | 0 | |||||
9135 | GQMMP | 0 | 0 | ||||||
9136 | GQRVF | 3000 | 7/32 | 7/32 | 7/32 | 7/32 | 3/16 | 1/4 | 23000 |
9137 | GR | 100 | 67 7/8 | 67 7/8 | 67 7/8 | 67 7/8 | 67 1/2 | 68 | 100 |
9138 | GRA | 200 | 59 | 59 3/8 | 59 7/8 | 0 | |||
9139 | GRAN | 100 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 29 | 100 |
9140 | GRAPE | 0 | 0 | ||||||
9141 | GRAR | 5000 | 0.0100 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 0.0400 | 224200 |
9142 | GRARU | 700 | 0.0100 | 0 | |||||
9143 | GRAY | 5000 | 0.1600 | 0.1562 | 0.1900 | 0.1562 | 0.1600 | 0.1900 | 33400 |
9144 | GRB | 600 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/2 | 600 |
9145 | GRC | 200 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 200 | ||
9146 | GRCI | 100 | 1.2500 | 1.2500 | 3.0000 | 0 | |||
9147 | GRCM | 0 | 0 | ||||||
9148 | GRCMF | 0 | 0 | ||||||
9149 | GRCO | 2000 | 2 3/8 | 2 1/4 | 2 1/2 | 2 1/4 | 2 1/4 | 2 3/8 | 14100 |
9150 | GRDG | 2500 | 38 7/8 | 37 3/4 | 39 | 37 3/4 | 38 | 39 | 36300 |
9151 | GRDN | 800 | 33 | 32 1/2 | 33 | 32 1/2 | 32 1/2 | 33 1/2 | 1600 |
9152 | GRE | 1000 | 7 | 0 | |||||
9153 | GRECF | 0 | 0 | ||||||
9154 | GREN | 1000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1875 | 1000 |
9155 | GRER | 0 | 0 | ||||||
9156 | GRERF | 1000 | 2 15/16 | 2 15/16 | 2 15/16 | 2 15/16 | 2 3/4 | 2 15/16 | 4000 |
9157 | GRET | 1000 | 0.1250 | 0 | |||||
9158 | GREY | 200 | 200 | 199 1/2 | 200 | 199 1/2 | 196 | 203 | 700 |
9159 | GRF | 100 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 | 100 |
9160 | GRFC | 2000 | 14 1/4 | 14 | 14 1/4 | 13 63/64 | 14 | 14 5/8 | 4100 |
9161 | GRFN | 0 | 0 | ||||||
9162 | GRFNY | 0 | 0 | ||||||
9163 | GRFRX | 0 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 5.89 | 1 |
9164 | GRGIG | 3 | 91 | 88 | 91 | 0 | |||
9165 | GRGSX | 0 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 23.21 | 0 |
9166 | GRH | 100 | 38 5/8 | 38 5/8 | 38 5/8 | 38 5/8 | 38 5/8 | 39 1/8 | 100 |
9167 | GRHRF | 0 | 0 | ||||||
9168 | GRIAX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 15.83 | 0 |
9169 | GRIBX | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0 |
9170 | GRIL | 5000 | 1 11/16 | 1 3/4 | 1 3/4 | 1 5/8 | 1 5/8 | 1 3/4 | 62000 |
9171 | GRIN | 1000 | 1 7/16 | 1 7/16 | 1 5/8 | 1 7/16 | 1 7/16 | 1 5/8 | 29100 |
9172 | GRINW | 2000 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 5/32 | 3500 |
9173 | GRIP | 1000 | 5 7/8 | 5 7/8 | 6 | 5 3/4 | 5 7/8 | 6 1/8 | 30800 |
9174 | GRL.B | 0 | 0 | ||||||
9175 | GRM | 500 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 3/8 | 28 7/8 | 900 |
9176 | GRMM | 200 | 0.2500 | 0 | |||||
9177 | GRMN | 8000 | 3/4 | 25/32 | 25/32 | 3/4 | 3/4 | 15/16 | 24000 |
9178 | GRMNW | 100 | 1/8 | 1/8 | 3/8 | 0 | |||
9179 | GRMNZ | 2500 | 1/8 | 1/8 | 3/16 | 0 | |||
9180 | GRMXX | 0 | 0 | ||||||
9181 | GRMpA | 100 | 28 5/8 | 28 5/8 | 28 3/4 | 28 5/8 | 7600 | ||
9182 | GRN | 900 | 154 7/8 | 153 | 153 3/4 | 0 | |||
9183 | GRNT | 1500 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/2 | 3900 |
9184 | GRNTP | 500 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/4 | 14 3/4 | 500 |
9185 | GRNWF | 0 | 0 | ||||||
9186 | GROAX | 0 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 15.97 | 0 |
9187 | GROBX | 0 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0 |
9188 | GROI | 800 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1700 | 800 |
9189 | GROL | 0 | 0 | ||||||
9190 | GROS | 1500 | 1 5/16 | 1 3/16 | 1 1/2 | 1 3/16 | 1 5/16 | 1 7/16 | 214300 |
9191 | GROV | 400 | 25 1/4 | 24 1/4 | 25 1/4 | 24 1/4 | 24 3/4 | 25 1/4 | 2100 |
9192 | GROW | 300 | 13.7500 | 13.2500 | 14.7500 | 0 | |||
9193 | GRPD | 0 | 0 | ||||||
9194 | GRPFF | 0 | 0 | ||||||
9195 | GRPH | 100 | 11 7/16 | 11 1/4 | 11 5/8 | 11 1/4 | 11 1/4 | 11 5/8 | 4000 |
9196 | GRR | 100 | 11 1/8 | 11 1/8 | 11 1/4 | 11 1/8 | 11 | 11 3/8 | 3200 |
9197 | GRRI | 1000 | 13/32 | 13/32 | 13/32 | 13/32 | 13/32 | 7/16 | 5800 |
9198 | GRSO | 0 | 0 | ||||||
9199 | GRSOW | 1000 | 0.0625 | 0.0625 | 0.1500 | 0 | |||
9200 | GRSPX | 0 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0 |
9201 | GRST | 700 | 8 | 8 3/8 | 8 3/8 | 7 7/8 | 8 | 8 1/8 | 60000 |
9202 | GRT | 400 | 16 7/8 | 17 3/8 | 17 3/8 | 16 7/8 | 12200 | ||
9203 | GRT.B | 0 | 0 | ||||||
9204 | GRTK | 200 | 2 | 1 7/8 | 2 1/4 | 1 7/8 | 1 7/8 | 2 1/8 | 18700 |
9205 | GRTR | 300 | 12 | 12 | 12 | 11 5/8 | 11 5/8 | 12 | 14600 |
9206 | GRTXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.86 | 4.98 | 2640 |
9207 | GRUN | 1500 | 18.7500 | 0 | |||||
9208 | GRVA | 500 | 7.7500 | 7.7500 | 8.5000 | 0 | |||
9209 | GRVC | 0 | 0 | ||||||
9210 | GRVS | 0 | 0 | ||||||
9211 | GRVSF | 0 | 0 | ||||||
9212 | GRWAX | 0 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 18.92 | 0 |
9213 | GRXR | 4000 | 2 5/8 | 2 5/8 | 2 13/16 | 2 5/8 | 2 5/8 | 2 3/4 | 134500 |
9214 | GRYB | 100 | 19.5000 | 17.0000 | 20.0000 | 0 | |||
9215 | GRYP | 100 | 19 | 18 5/8 | 19 1/8 | 18 5/8 | 19 | 19 3/8 | 17300 |
9216 | GRpA | 12000 | 25 5/8 | 25 1/2 | 25 3/4 | 25 1/2 | 26000 | ||
9217 | GSAGX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 15.84 | 0 |
9218 | GSAMX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.94 | 0 |
9219 | GSARX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 |
9220 | GSAT | 400 | 0.2500 | 0.2500 | 1.5000 | 0 | |||
9221 | GSB | 100 | 14 | 32 | 33 1/2 | 0 | |||
9222 | GSBC | 500 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 23 1/4 | 24 3/4 | 500 |
9223 | GSBFX | 0 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 17.84 | 0 |
9224 | GSBI | 200 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 5/8 | 300 |
9225 | GSC | 100 | 24 | 24 | 24 | 24 | 200 | ||
9226 | GSCAX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 11.21 | 0 |
9227 | GSCD | 300 | 0.0937 | 0.0625 | 0.1875 | 0 | |||
9228 | GSCGX | 0 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 15.23 | 0 |
9229 | GSCIX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0 |
9230 | GSCN | 1100 | 8 3/8 | 8 5/8 | 8 5/8 | 8 1/4 | 8 1/4 | 8 5/8 | 54800 |
9231 | GSCQX | 0 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 30.86 | 0 |
9232 | GSDUX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 |
9233 | GSECX | 0 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0 |
9234 | GSELX | 0 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0 |
9235 | GSEM | 400000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1250 | 0.5000 | 400000 |
9236 | GSES | 4000 | 14 | 14 | 14 | 14 | 14 | 14 3/4 | 5700 |
9237 | GSETX | 0 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0 |
9238 | GSF | 200 | 8 1/2 | 8 1/4 | 8 1/2 | 8 1/4 | 8 1/4 | 8 5/8 | 15900 |
9239 | GSFAX | 0 | 8.84 | 8.84 | 9.28 | 0 | |||
9240 | GSFIX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 |
9241 | GSG | 300 | 8 7/8 | 8 7/8 | 9 1/4 | 0 | |||
9242 | GSGIX | 0 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 15.50 | 0 |
9243 | GSGLX | 0 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0 |
9244 | GSGOX | 0 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 15.35 | 0 |
9245 | GSGRX | 0 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 20.48 | 0 |
9246 | GSI | 600 | 11 7/8 | 12 | 12 | 11 3/4 | 29300 | ||
9247 | GSIAX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.28 | 0 |
9248 | GSIBX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 |
9249 | GSIFX | 0 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 17.89 | 0 |
9250 | GSIS | 1500 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.3750 | 1.6250 | 4500 |
9251 | GSLC | 200 | 14 1/4 | 14 1/4 | 15 1/4 | 0 | |||
9252 | GSMCX | 0 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0 |
9253 | GSMI | 7000 | 9/32 | 9/32 | 11/32 | 9/32 | 9/32 | 5/16 | 75200 |
9254 | GSMIX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 15.14 | 0 |
9255 | GSMS | 1000 | 27 7/8 | 27 1/4 | 28 1/4 | 27 1/4 | 27 3/4 | 28 | 131300 |
9256 | GSNX | 1000 | 15 3/4 | 15 1/4 | 16 | 14 1/2 | 14 3/4 | 15 3/4 | 135100 |
9257 | GSO | 3000 | 9 3/8 | 9 1/8 | 9 1/2 | 0 | |||
9258 | GSOF | 600 | 8 1/2 | 8 1/2 | 11 1/2 | 0 | |||
9259 | GSP | 1000 | 10 7/8 | 10 5/8 | 11 1/8 | 0 | |||
9260 | GSR | 1000 | 5 3/8 | 0 | |||||
9261 | GSS | 0 | 0 | ||||||
9262 | GSS+ | 0 | 0 | ||||||
9263 | GSSMX | 0 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 18.35 | 0 |
9264 | GSSQX | 0 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 19.98 | 0 |
9265 | GSSp | 800 | 25 3/8 | 0 | |||||
9266 | GST | 400 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 400 | ||
9267 | GSTBX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.55 | 0 |
9268 | GSTD | 1000 | 4 3/4 | 4 3/4 | 4 7/8 | 4 1/2 | 4 1/2 | 4 7/8 | 32400 |
9269 | GSTF | 16000 | 0.0625 | 0 | |||||
9270 | GSTGX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 |
9271 | GSTON | 8500 | 100.4000 | 0 | |||||
9272 | GSTOO | 500 | 48.0000 | 0 | |||||
9273 | GSTR | 0 | 0 | ||||||
9274 | GSTRF | 1000 | 36 7/8 | 35 3/4 | 37 1/8 | 35 3/4 | 36 | 36 7/8 | 37000 |
9275 | GSTSN | 100 | 88.5000 | 0 | |||||
9276 | GSTSO | 100 | 54.0000 | 0 | |||||
9277 | GSTTP | 100 | 68.2500 | 68.2500 | 68.2500 | 68.2500 | 100 | ||
9278 | GSTTX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
9279 | GSTUM | 1000 | 104.0000 | 0 | |||||
9280 | GSTUP | 300 | 94.3750 | 94.3750 | 94.3750 | 94.3750 | 600 | ||
9281 | GSU | 0 | 0 | ||||||
9282 | GSUp | 200 | 24 1/2 | 0 | |||||
9283 | GSUpB | 450 | 50 1/2 | 50 1/2 | 50 1/2 | 50 1/2 | 450 | ||
9284 | GSUpD | 100 | 49 | 0 | |||||
9285 | GSUpE | 1000 | 57 1/8 | 0 | |||||
9286 | GSUpG | 150 | 52 3/4 | 0 | |||||
9287 | GSUpK | 100 | 98 3/4 | 0 | |||||
9288 | GSX | 200 | 31 5/8 | 32 1/2 | 33 | 0 | |||
9289 | GT | 300 | 44 5/8 | 44 5/8 | 44 5/8 | 44 5/8 | 44 1/8 | 44 3/4 | 300 |
9290 | GTABX | 0 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0 |
9291 | GTAGX | 0 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 20.38 | 0 |
9292 | GTAX | 500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 | 4000 |
9293 | GTAXW | 1200 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/4 | 2 1/2 | 2400 |
9294 | GTAZX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 |
9295 | GTB | 0 | 108.23 | 108.47 | 108.47 | 108.23 | 0 | ||
9296 | GTBR | 4000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.0000 | 4000 |
9297 | GTBX | 100 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/8 | 9 1/4 | 9 1/2 | 67900 |
9298 | GTCEX | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0 |
9299 | GTCFX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 |
9300 | GTCGX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 |
9301 | GTCH | 0 | 0 | ||||||
9302 | GTCI | 0 | 0 | ||||||
9303 | GTCIX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0 |
9304 | GTCMX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 |
9305 | GTCMY | 500 | 5 1/2 | 5 9/16 | 5 5/8 | 5 1/2 | 5 1/2 | 5 5/8 | 23800 |
9306 | GTCSX | 0 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0 |
9307 | GTCXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 4.43 | 4.53 | 2279 |
9308 | GTD | 200 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/2 | 9 7/8 | 200 |
9309 | GTDXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.35 | 5.49 | 1689 |
9310 | GTE | 200 | 44 | 43 5/8 | 44 1/8 | 43 5/8 | 43 7/8 | 44 1/8 | 6800 |
9311 | GTEC | 1000 | 2.0000 | 1.8750 | 2.0000 | 1.8750 | 1.7500 | 2.7500 | 2300 |
9312 | GTEH | 0 | 0 | ||||||
9313 | GTEHO | 0 | 0 | ||||||
9314 | GTEHP | 100 | 30.6500 | 30.6500 | 30.6500 | 30.6500 | 100 | ||
9315 | GTEIP | 0 | 0 | ||||||
9316 | GTEL | 0 | 0 | ||||||
9317 | GTELM | 300 | 102.9500 | 0 | |||||
9318 | GTELN | 1000 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 15 5/8 | 15 7/8 | 1000 |
9319 | GTELO | 200 | 13 1/8 | 13 1/8 | 13 3/4 | 0 | |||
9320 | GTELP | 300 | 13 7/8 | 14 | 14 3/8 | 0 | |||
9321 | GTEMX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 14.50 | 0 |
9322 | GTENP | 3000 | 100.8100 | 0 | |||||
9323 | GTEPN | 100 | 64.2500 | 0 | |||||
9324 | GTES | 0 | 0 | ||||||
9325 | GTESI | 0 | 0 | ||||||
9326 | GTESO | 200 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 200 | ||
9327 | GTESP | 500 | 30.2500 | 0 | |||||
9328 | GTETX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 |
9329 | GTEXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.71 | 3.78 | 1439 |
9330 | GTEp | 0 | 0 | ||||||
9331 | GTEpC | 0 | 0 | ||||||
9332 | GTEpY | 300 | 26 7/8 | 26 5/8 | 26 7/8 | 26 5/8 | 2600 | ||
9333 | GTEpZ | 200 | 27 1/2 | 27 5/8 | 27 5/8 | 27 1/2 | 500 | ||
9334 | GTF | 400 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/4 | 12 5/8 | 1400 |
9335 | GTFBX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 |
9336 | GTFHX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 |
9337 | GTFN | 500 | 23 7/8 | 23 3/4 | 24 1/8 | 23 1/2 | 23 3/4 | 23 7/8 | 37900 |
9338 | GTG | 2500 | 1 | 1 | 1 1/4 | 0 | |||
9339 | GTGEX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.34 | 1 |
9340 | GTGXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.62 | 5.78 | 4254 |
9341 | GTHBX | 0 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0 |
9342 | GTIBX | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0 |
9343 | GTIIX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0 |
9344 | GTIM | 2000 | 1/2 | 15/32 | 17/32 | 15/32 | 15/32 | 17/32 | 38000 |
9345 | GTIMW | 5000 | 1/32 | 1/32 | 3/32 | 0 | |||
9346 | GTIMZ | 12000 | 1/32 | 1/32 | 3/32 | 0 | |||
9347 | GTIS | 3000 | 14 | 14 5/8 | 14 5/8 | 13 3/4 | 14 | 14 3/8 | 255700 |
9348 | GTJBX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 |
9349 | GTK | 100 | 26 | 25 3/4 | 26 1/8 | 0 | |||
9350 | GTL/WS | 0 | 2 1/8 | 2 5/8 | 0 | ||||
9351 | GTLAX | 0 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 16.66 | 0 |
9352 | GTLBX | 0 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0 |
9353 | GTLO | 0 | 0 | ||||||
9354 | GTLOF | 0 | 0 | ||||||
9355 | GTMI | 1900 | 0.6875 | 0.7000 | 0.8000 | 0.6875 | 0.6875 | 0.8000 | 13500 |
9356 | GTMIE | 0 | 0 | ||||||
9357 | GTMIW | 1000 | 0.1250 | 0.1250 | 0.4062 | 0 | |||
9358 | GTMOX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 |
9359 | GTMXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.93 | 4.01 | 3009 |
9360 | GTN/WS | 500 | 1 1/2 | 5/8 | 1 5/8 | 0 | |||
9361 | GTNAX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.83 | 0 |
9362 | GTNBX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0 |
9363 | GTNG | 3000 | 1.0000 | 0 | |||||
9364 | GTNHO | 100 | 43.1250 | 0 | |||||
9365 | GTNHP | 100 | 25.0000 | 0 | |||||
9366 | GTNR | 2500 | 1 1/32 | 1 1/16 | 1 1/8 | 1 1/32 | 1 1/32 | 1 1/8 | 27300 |
9367 | GTNRU | 300 | 3 5/8 | 3 7/8 | 5 5/8 | 0 | |||
9368 | GTNRW | 500 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 9/32 | 10500 |
9369 | GTNw | 0 | 0 | ||||||
9370 | GTOKF | 0 | 0 | ||||||
9371 | GTOS | 1300 | 2 1/16 | 2 1/16 | 2 1/4 | 2 1/16 | 2 1/16 | 2 1/4 | 12300 |
9372 | GTOSQ | 0 | 0 | ||||||
9373 | GTPAX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 13.03 | 1 |
9374 | GTPBX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 |
9375 | GTPMY | 0 | 2.5000 | 0 | |||||
9376 | GTPS | 600 | 14 1/4 | 14 5/8 | 14 5/8 | 14 1/4 | 13 3/4 | 14 5/8 | 2200 |
9377 | GTR | 300 | 7 5/8 | 7 3/4 | 7 3/4 | 7 5/8 | 7 1/2 | 7 7/8 | 1900 |
9378 | GTRE | 2000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.2500 | 7.5000 | 2500 |
9379 | GTRN | 1500 | 6 11/16 | 6 3/8 | 6 11/16 | 6 3/8 | 6 3/8 | 6 7/8 | 2900 |
9380 | GTRNW | 3000 | 1 3/4 | 1 3/4 | 2 1/8 | 0 | |||
9381 | GTRO | 300 | 3 1/8 | 3 1/8 | 3 1/4 | 3 1/16 | 3 1/16 | 3 1/4 | 4200 |
9382 | GTS | 0 | 144.99 | 0 | |||||
9383 | GTSB | 2000 | 11.7500 | 0 | |||||
9384 | GTSGX | 0 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0 |
9385 | GTSI | 2000 | 4 5/16 | 4 3/8 | 4 5/8 | 4 1/4 | 4 1/4 | 4 3/8 | 45200 |
9386 | GTSMD | 200 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 3.0000 | 200 |
9387 | GTST | 1500 | 6 | 6 1/4 | 6 1/4 | 6 | 6 | 6 3/8 | 7200 |
9388 | GTSTW | 2000 | 2 3/16 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/8 | 2 1/2 | 20000 |
9389 | GTSW | 4200 | 0.2812 | 0.3125 | 0.3125 | 0.2500 | 0.2812 | 0.3125 | 25200 |
9390 | GTSWC | 0 | 0 | ||||||
9391 | GTSX | 1000 | 4 29/32 | 4 3/4 | 4 29/32 | 4 3/4 | 4 3/4 | 5 1/4 | 46000 |
9392 | GTSXW | 6000 | 5/8 | 5/8 | 1 | 0 | |||
9393 | GTSXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.26 | 5.39 | 1888 |
9394 | GTSYM | 0 | 0 | ||||||
9395 | GTTBX | 0 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0 |
9396 | GTTCX | 0 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 16.83 | 0 |
9397 | GTTGF | 20 | 49 | 49 | 49 | 49 | 46 | 52 | 20 |
9398 | GTTI | 0 | 0 | ||||||
9399 | GTTIF | 300 | 1/2 | 9/16 | 3/4 | 1/2 | 1/2 | 5/8 | 266300 |
9400 | GTTXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 3.34 | 3.40 | 1844 |
9401 | GTUI | 1000 | 0.0010 | 0 | |||||
9402 | GTV | 100 | 3 1/16 | 3 1/16 | 3 1/16 | 3 1/16 | 100 | ||
9403 | GTVAX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0 |
9404 | GTWBX | 0 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0 |
9405 | GTWGX | 0 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 17.64 | 0 |
9406 | GTX | 0 | 148.66 | 148.77 | 149.34 | 148.54 | 0 | ||
9407 | GTXXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.88 | 5.00 | 2163 |
9408 | GTY | 400 | 13 1/8 | 13 1/8 | 13 1/2 | 0 | |||
9409 | GUAAX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 13.28 | 0 |
9410 | GUAR | 1300 | 16 1/16 | 15 3/4 | 16 3/8 | 15 3/4 | 16 | 16 3/8 | 174000 |
9411 | GUBFX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 |
9412 | GUBGX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 15.06 | 0 |
9413 | GUC | 200 | 37 7/8 | 37 7/8 | 37 7/8 | 37 7/8 | 38 | 38 3/8 | 200 |
9414 | GUCO | 1700 | 6 3/4 | 7 1/16 | 7 1/16 | 6 3/4 | 6 3/4 | 6 13/16 | 78300 |
9415 | GUCOW | 300 | 0.3750 | 0 | |||||
9416 | GUCOZ | 600 | 0.0150 | 0 | |||||
9417 | GUCXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 5.27 | 5.41 | 3561 |
9418 | GUGIX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.94 | 0 |
9419 | GUIQX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.43 | 0 |
9420 | GUL | 500 | 4 3/8 | 0 | |||||
9421 | GULD | 400 | 25 1/8 | 25 1/8 | 25 1/8 | 24 5/8 | 24 7/8 | 25 1/8 | 56300 |
9422 | GUN | 100 | 5 9/16 | 5 1/2 | 5 13/16 | 0 | |||
9423 | GUPB | 500 | 13 | 13 1/4 | 14 1/4 | 0 | |||
9424 | GUSFX | 0 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | 0 |
9425 | GUSH | 1500 | 4 9/32 | 4 13/32 | 4 7/16 | 4 9/32 | 4 9/32 | 4 3/8 | 18900 |
9426 | GUTEX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 10.12 | 0 |
9427 | GV | 200 | 1/4 | 5/16 | 5/16 | 1/4 | 6200 | ||
9428 | GVEQX | 0 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 0 |
9429 | GVIC | 3000 | 1.4062 | 1.5625 | 1.5625 | 1.4000 | 1.4062 | 1.5625 | 19700 |
9430 | GVID | 1000 | 19.7500 | 0 | |||||
9431 | GVIG | 1000 | 0.6250 | 0 | |||||
9432 | GVIL | 5000 | 19 1/8 | 19 1/4 | 19 1/4 | 18 7/8 | 18 7/8 | 19 1/4 | 102600 |
9433 | GVSBX | 0 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0 |
9434 | GVT | 200 | 8 1/4 | 8 1/8 | 8 1/2 | 0 | |||
9435 | GVTAX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.93 | 0 |
9436 | GVTBX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0 |
9437 | GWALY | 200 | 3 3/4 | 3 15/16 | 3 15/16 | 3 3/4 | 3 3/4 | 4 | 4000 |
9438 | GWAY | 200 | 4.1250 | 4.1250 | 4.2500 | 4.1250 | 4.1250 | 4.5000 | 4900 |
9439 | GWBC | 5000 | 14 1/4 | 14 | 15 | 0 | |||
9440 | GWF | 200 | 25 1/2 | 25 3/8 | 25 7/8 | 0 | |||
9441 | GWFp | 300 | 64 1/2 | 63 7/8 | 64 1/2 | 63 7/8 | 1100 | ||
9442 | GWFpA | 68300 | 25 51/64 | 0 | |||||
9443 | GWFpT | 300 | 25 1/4 | 25 1/8 | 25 1/4 | 25 1/8 | 7200 | ||
9444 | GWLAF | 0 | 0 | ||||||
9445 | GWLD | 500 | 11/16 | 11/16 | 13/16 | 11/16 | 11/16 | 13/16 | 22000 |
9446 | GWLDW | 1700 | 1/32 | 1/32 | 1/8 | 1/32 | 1/32 | 1/8 | 10500 |
9447 | GWOX | 1500 | 25.0000 | 0 | |||||
9448 | GWRX | 3000 | 19 3/8 | 19 | 19 3/8 | 18 1/4 | 18 3/4 | 19 1/2 | 45600 |
9449 | GWSHE | 0 | 0 | ||||||
9450 | GWTI | 500 | 13 1/2 | 13 1/4 | 14 | 13 1/4 | 13 1/2 | 14 | 10700 |
9451 | GWTS | 100 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 0.8750 | 1.0625 | 100 |
9452 | GWW | 100 | 65 7/8 | 65 1/2 | 65 7/8 | 0 | |||
9453 | GXGXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.89 | 5.00 | 3126 |
9454 | GXL | 1000 | 1 3/4 | 1 1/2 | 1 7/8 | 0 | |||
9455 | GXMXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.93 | 5.06 | 8722 |
9456 | GXS | 0 | 225.37 | 0 | |||||
9457 | GXTXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 3.20 | 3.25 | 1505 |
9458 | GY | 1000 | 12 1/8 | 12 | 12 3/8 | 0 | |||
9459 | GYM | 100 | 7 1/8 | 7 1/2 | 8 1/4 | 0 | |||
9460 | GYM.W | 0 | 0 | ||||||
9461 | GYM/WS | 100 | 13/16 | 13/16 | 13/16 | 13/16 | 100 | ||
9462 | GYMB | 1000 | 20 1/8 | 19 3/8 | 20 3/8 | 19 5/16 | 20 1/8 | 20 1/4 | 559700 |
9463 | GYNE | 1000 | 8 1/4 | 8 | 8 1/4 | 7 3/4 | 8 | 8 1/4 | 67900 |
9464 | GYRO | 100 | 14 | 14 | 14 3/4 | 0 | |||
9465 | GZEA | 5000 | 3 1/8 | 3 1/4 | 3 1/4 | 3 1/8 | 3 1/8 | 3 3/8 | 10000 |
9466 | GZON | 200 | 5 | 5 1/4 | 5 3/8 | 5 | 5 | 5 3/8 | 35700 |
9467 | GZTC | 1000 | 4 5/8 | 4 3/4 | 4 3/4 | 4 3/8 | 4 3/8 | 4 5/8 | 50000 |
9468 | H | 1800 | 41 1/8 | 41 1/8 | 41 1/8 | 41 1/8 | 39 5/8 | 40 1/8 | 1800 |
9469 | H.APH | 0 | 0 | ||||||
9470 | H.ARE | 0 | 0 | ||||||
9471 | H.CEP | 0 | 0 | ||||||
9472 | H.CIP | 0 | 0 | ||||||
9473 | H.CLP | 0 | 0 | ||||||
9474 | H.CPA | 0 | 0 | ||||||
9475 | H.CSI | 0 | 0 | ||||||
9476 | H.CTHL | 0 | 0 | ||||||
9477 | H.DH | 0 | 0 | ||||||
9478 | H.EAC | 0 | 0 | ||||||
9479 | H.HAE | 0 | 0 | ||||||
9480 | H.HKL | 0 | 0 | ||||||
9481 | H.HOH | 0 | 0 | ||||||
9482 | H.HSB | 0 | 0 | ||||||
9483 | H.HUT | 0 | 0 | ||||||
9484 | H.IBC | 0 | 0 | ||||||
9485 | H.ITS | 0 | 0 | ||||||
9486 | H.JDS | 0 | 0 | ||||||
9487 | H.JMH | 0 | 0 | ||||||
9488 | H.KFK | 0 | 0 | ||||||
9489 | H.LPO | 0 | 0 | ||||||
9490 | H.LSP | 0 | 0 | ||||||
9491 | H.MOI | 0 | 0 | ||||||
9492 | H.MTX | 0 | 0 | ||||||
9493 | H.NWD | 0 | 0 | ||||||
9494 | H.OX | 0 | 0 | ||||||
9495 | H.PIN | 0 | 0 | ||||||
9496 | H.PLY | 0 | 0 | ||||||
9497 | H.PSF | 0 | 0 | ||||||
9498 | H.SEM | 0 | 0 | ||||||
9499 | H.SWP | 0 | 0 | ||||||
9500 | H.TAI | 0 | 0 | ||||||
9501 | H.TSI | 0 | 0 | ||||||
9502 | H.USMD | 0 | 0 | ||||||
9503 | HA | 1000 | 3 5/16 | 2 1/8 | 2 1/2 | 0 | |||
9504 | HABC | 1000 | 13 3/8 | 12 3/4 | 14 | 0 | |||
9505 | HABDX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 |
9506 | HABE | 10000 | 0.2700 | 0.2800 | 0.2900 | 0.2600 | 0.2700 | 0.2900 | 89600 |
9507 | HABEE | 0 | 0 | ||||||
9508 | HABK | 500 | 8.1250 | 8.2500 | 9.2500 | 0 | |||
9509 | HABL | 0 | 0 | ||||||
9510 | HABN | 600 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.8750 | 1200 |
9511 | HACAX | 0 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0 |
9512 | HACH | 100 | 17 1/2 | 16 | 17 1/2 | 16 | 16 | 17 1/2 | 600 |
9513 | HACXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.61 | 5.77 | 1071 |
9514 | HADPP | 500 | 0.0001 | 0 | |||||
9515 | HAE | 200 | 17 1/4 | 17 | 17 5/8 | 0 | |||
9516 | HAEN | 60400 | 0.0200 | 0 | |||||
9517 | HAEX | 1000 | 2.2187 | 2.1250 | 2.2187 | 2.1250 | 1.5000 | 2.5000 | 12500 |
9518 | HAF | 200 | 1 1/16 | 0 | |||||
9519 | HAFAY | 0 | 0 | ||||||
9520 | HAGWX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0 |
9521 | HAHI | 0 | 0 | ||||||
9522 | HAHIU | 0 | 0 | ||||||
9523 | HAHIW | 0 | 0 | ||||||
9524 | HAHN | 1000 | 5 3/4 | 5 11/16 | 6 | 5 5/8 | 5 5/8 | 6 | 23400 |
9525 | HAHO | 5000 | 1 7/16 | 1 7/16 | 1 9/16 | 1 3/8 | 1 3/8 | 1 1/2 | 155400 |
9526 | HAHOL | 7500 | 0.1250 | 0.1250 | 0.8750 | 0 | |||
9527 | HAI | 400 | 5 | 0 | |||||
9528 | HAIGX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0 |
9529 | HAINX | 0 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 0 |
9530 | HAIR | 4000 | 0.0250 | 0.0250 | 0.0300 | 0 | |||
9531 | HAL | 100 | 50 | 50 1/2 | 50 1/2 | 50 | 49 7/8 | 50 1/4 | 500 |
9532 | HALL | 100 | 15 1/2 | 15 1/2 | 16 | 0 | |||
9533 | HALO | 700 | 26 3/8 | 24 3/4 | 26 3/4 | 24 1/8 | 26 | 26 3/4 | 384900 |
9534 | HAMB | 5000 | 15/16 | 7/8 | 1 | 0 | |||
9535 | HAMBQ | 2500 | 5/8 | 5/8 | 11/16 | 9/16 | 9/16 | 11/16 | 30700 |
9536 | HAME | 800 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 10.5000 | 800 |
9537 | HAMM | 200 | 0.0100 | 0.0300 | 0.0300 | 0.0100 | 0.0100 | 0.0400 | 47200 |
9538 | HAMP | 300 | 12 | 11 1/2 | 12 | 0 | |||
9539 | HAMS | 200 | 11 3/4 | 11 1/4 | 11 3/4 | 0 | |||
9540 | HAN | 1000 | 15 1/4 | 15 1/8 | 15 1/4 | 15 | 15 | 15 3/8 | 15800 |
9541 | HAN.WB | 0 | 0 | ||||||
9542 | HAN/WS/B | 1000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 3/32 | 1000 |
9543 | HAND | 900 | 5 3/8 | 5 1/4 | 5 1/2 | 5 1/8 | 5 1/8 | 5 3/8 | 10000 |
9544 | HANK | 200 | 0.5000 | 0 | |||||
9545 | HANLY | 0 | 0 | ||||||
9546 | HANN | 0 | 0 | ||||||
9547 | HANS | 1500 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 3/4 | 1500 |
9548 | HANX | 35000 | 0.0350 | 0.0100 | 0.0400 | 0 | |||
9549 | HAPY | 1000 | 4 1/8 | 3 7/8 | 4 1/4 | 3 7/8 | 4 | 4 1/4 | 121500 |
9550 | HAR | 200 | 41 3/4 | 41 | 41 1/2 | 0 | |||
9551 | HARB | 1000 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 25 3/4 | 26 3/4 | 1000 |
9552 | HARC | 500 | 2 5/8 | 2 1/8 | 2 5/8 | 2 1/8 | 2 1/4 | 2 5/8 | 8700 |
9553 | HARE | 40000 | 0.1350 | 0.3437 | 0.3437 | 0.1250 | 0.3437 | 0.4687 | 211000 |
9554 | HARG | 1500 | 17 3/4 | 17 7/8 | 18 | 17 3/4 | 17 3/4 | 18 | 18800 |
9555 | HARL | 200 | 15 | 14 3/4 | 17 1/2 | 0 | |||
9556 | HARR | 0 | 0 | ||||||
9557 | HARS | 100 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 | 20 1/2 | 100 |
9558 | HART | 100 | 29 1/4 | 29 | 29 1/2 | 28 7/8 | 28 3/4 | 29 1/4 | 83400 |
9559 | HARV | 1000 | 1 | 1 | 1 | 1 | 7/8 | 1 1/4 | 16000 |
9560 | HARXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 5.10 | 5.13 | 677 |
9561 | HARY | 200 | 2 7/8 | 3 | 3 1/2 | 2 7/8 | 2 3/4 | 3 3/8 | 32000 |
9562 | HAS | 200 | 30 5/8 | 30 3/8 | 30 7/8 | 0 | |||
9563 | HASB | 300 | 3.1250 | 0 | |||||
9564 | HASC | 0 | 0 | ||||||
9565 | HASDX | 0 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0 |
9566 | HASI | 100 | 1.0000 | 0 | |||||
9567 | HAT | 1000 | 16 | 0 | |||||
9568 | HATH | 1000 | 2 3/16 | 2 1/16 | 2 3/8 | 2 1/16 | 2 1/16 | 2 3/8 | 3800 |
9569 | HAU/WS | 6000 | 1/2 | 3/8 | 3/4 | 0 | |||
9570 | HAUL | 2500 | 8 5/16 | 8 1/8 | 8 5/16 | 8 1/8 | 8 1/8 | 8 5/8 | 11400 |
9571 | HAUP | 1000 | 3 1/2 | 3 1/8 | 3 3/8 | 0 | |||
9572 | HAUPW | 4800 | 9/16 | 9/16 | 9/16 | 9/16 | 3/8 | 9/16 | 4800 |
9573 | HAUS | 5000 | 4 5/16 | 4 5/8 | 4 5/8 | 4 1/4 | 4 1/4 | 4 1/2 | 39900 |
9574 | HAUYMF | 0 | 0 | ||||||
9575 | HAVA | 1000 | 25 3/4 | 26 1/4 | 26 7/16 | 25 5/8 | 25 1/2 | 25 7/8 | 8200 |
9576 | HAVAP | 400 | 26 3/8 | 26 1/4 | 26 7/8 | 0 | |||
9577 | HAVEX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0 |
9578 | HAVLX | 0 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0 |
9579 | HAVN | 2000 | 24 | 22 7/8 | 24 1/2 | 22 3/4 | 23 7/8 | 24 1/8 | 318600 |
9580 | HAVSY | 0 | 0 | ||||||
9581 | HAVT | 500 | 13 5/8 | 13 3/4 | 13 3/4 | 13 3/8 | 13 1/2 | 13 3/4 | 4800 |
9582 | HAVTA | 500 | 14 5/8 | 13 1/4 | 14 1/4 | 0 | |||
9583 | HAWE | 0 | 0 | ||||||
9584 | HAWEL | 600 | 12.3750 | 0 | |||||
9585 | HAWEM | 200 | 12.1250 | 0 | |||||
9586 | HAWEN | 200 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | 200 | ||
9587 | HAWK | 500 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 7/32 | 73200 |
9588 | HAY | 200 | 25 7/8 | 25 1/2 | 26 | 0 | |||
9589 | HAZC | 0 | 0 | ||||||
9590 | HB | 200 | 33 5/8 | 33 5/8 | 33 5/8 | 33 5/8 | 33 1/4 | 34 1/8 | 200 |
9591 | HBAC | 0 | 0 | ||||||
9592 | HBAN | 400 | 24 | 23 3/4 | 24 | 23 3/4 | 23 3/4 | 24 | 36800 |
9593 | HBBI | 1500 | 16 1/2 | 16 | 17 1/2 | 0 | |||
9594 | HBBLP | 0 | 0 | ||||||
9595 | HBBWB | 500 | 4.7500 | 0 | |||||
9596 | HBCC | 0 | 0 | ||||||
9597 | HBCCA | 1000 | 17 1/2 | 17 1/4 | 18 1/2 | 17 1/4 | 17 1/2 | 18 1/2 | 5000 |
9598 | HBCGX | 0 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0 |
9599 | HBCI | 200 | 25 1/4 | 24 1/4 | 25 1/4 | 0 | |||
9600 | HBCO | 200 | 8 3/8 | 8 1/8 | 8 7/16 | 8 1/8 | 8 3/8 | 9 | 34700 |
9601 | HBCOF | 0 | 0 | ||||||
9602 | HBCOW | 5500 | 4 | 4 | 4 3/8 | 3 3/4 | 4 | 4 3/8 | 44900 |
9603 | HBDIX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0 |
9604 | HBEK | 500 | 16.2500 | 0 | |||||
9605 | HBENB | 2500 | 24 1/4 | 24 7/8 | 24 7/8 | 24 | 24 | 25 1/4 | 27200 |
9606 | HBETAC | 0 | 0 | ||||||
9607 | HBFW | 300 | 15 1/2 | 15 1/4 | 15 1/2 | 15 | 15 | 15 1/2 | 3400 |
9608 | HBGDY | 0 | 4.1484 | 0 | |||||
9609 | HBGI | 100 | 5 3/8 | 5 3/8 | 5 13/32 | 5 3/8 | 5 3/8 | 5 7/16 | 15400 |
9610 | HBHC | 100 | 37 1/2 | 37 1/2 | 37 1/2 | 37 1/4 | 36 1/2 | 37 1/2 | 500 |
9611 | HBI/WS | 1000 | 1/16 | 0 | |||||
9612 | HBII | 8000 | 0.0100 | 0 | |||||
9613 | HBKS | 200 | 7.0000 | 7.0000 | 7.7500 | 0 | |||
9614 | HBLC | 100 | 0.2500 | 0.2500 | 0.6250 | 0 | |||
9615 | HBNC | 100 | 35.7500 | 0 | |||||
9616 | HBNK | 10000 | 13 5/8 | 13 | 13 3/4 | 12 5/8 | 13 | 13 3/4 | 78000 |
9617 | HBNKR | 12400 | 1/64 | 1/32 | 1/8 | 0 | |||
9618 | HBNX | 0 | 0 | ||||||
9619 | HBOC | 900 | 74 1/2 | 77 1/2 | 77 1/2 | 73 3/4 | 74 1/2 | 75 1/4 | 523800 |
9620 | HBRK | 4000 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 | 7800 |
9621 | HBSI | 100 | 41.0000 | 39.0000 | 43.0000 | 0 | |||
9622 | HBT | 200 | 1 3/8 | 1 1/4 | 1 5/8 | 0 | |||
9623 | HBW | 100 | 7 1/4 | 0 | |||||
9624 | HBWFV | 0 | 0 | ||||||
9625 | HBZFV | 0 | 0 | ||||||
9626 | HC | 100 | 27 3/4 | 31 3/8 | 31 7/8 | 0 | |||
9627 | HCAFX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.80 | 0 |
9628 | HCAP | 2000 | 0.8750 | 0.8750 | 1.5000 | 0 | |||
9629 | HCB | 0 | 318.35 | 320.68 | 321.21 | 318.14 | 0 | ||
9630 | HCBK | 100 | 19 3/4 | 18 1/2 | 20 | 0 | |||
9631 | HCBKP | 1000 | 13 1/4 | 12 3/4 | 13 1/2 | 0 | |||
9632 | HCBN | 100 | 31.5000 | 0 | |||||
9633 | HCC | 1100 | 37 3/4 | 37 3/4 | 37 3/4 | 37 3/4 | 1100 | ||
9634 | HCCA | 2000 | 1.8750 | 1.8750 | 2.1250 | 1.8750 | 1.6250 | 2.0000 | 27100 |
9635 | HCCC | 500 | 44 7/8 | 46 1/2 | 46 3/4 | 44 | 44 7/8 | 45 1/8 | 443400 |
9636 | HCCEX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 |
9637 | HCCO | 1000 | 7 | 7 | 7 | 7 | 6 3/4 | 7 3/4 | 1000 |
9638 | HCCOG | 75 | 101 | 99 | 103 | 0 | |||
9639 | HCDV | 2000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/4 | 2000 |
9640 | HCEGX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 |
9641 | HCH | 500 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1500 | ||
9642 | HCIA | 4000 | 41 7/8 | 41 3/4 | 42 3/8 | 41 3/4 | 41 3/4 | 43 | 5500 |
9643 | HCIEX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 |
9644 | HCL | 0 | 0 | ||||||
9645 | HCL+ | 0 | 0 | ||||||
9646 | HCLp | 500 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 500 | ||
9647 | HCLpA | 0 | 0 | ||||||
9648 | HCLpB | 500 | 25 5/8 | 25 7/8 | 25 7/8 | 25 5/8 | 1900 | ||
9649 | HCMXX | 0 | 0.46 | 4.06 | 3.69 | 2928 | |||
9650 | HCN | 500 | 18 | 17 3/4 | 18 | 17 3/4 | 17 3/4 | 18 1/8 | 700 |
9651 | HCNp | 0 | 0 | ||||||
9652 | HCO | 200 | 15 1/4 | 15 | 15 1/4 | 15 | 1100 | ||
9653 | HCP | 1400 | 34 5/8 | 34 5/8 | 34 5/8 | 34 5/8 | 34 1/4 | 34 5/8 | 1400 |
9654 | HCP.A | 0 | 0 | ||||||
9655 | HCR | 200 | 34 1/2 | 34 7/8 | 35 3/8 | 0 | |||
9656 | HCRC | 300 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 26 | 400 |
9657 | HCRCD | 1000 | 22 1/4 | 22 | 23 | 0 | |||
9658 | HCS | 0 | 324.57 | 0 | |||||
9659 | HCSG | 200 | 9 1/4 | 8 7/8 | 9 1/4 | 8 7/8 | 8 7/8 | 9 1/4 | 66400 |
9660 | HCTL | 0 | 0 | ||||||
9661 | HCTLF | 2000 | 1 | 1 | 1 1/16 | 31/32 | 15/16 | 1 1/32 | 26000 |
9662 | HCTV | 0 | 0 | ||||||
9663 | HCTXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.99 | 5.11 | 14989 |
9664 | HCVEX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 |
9665 | HCW/WS | 1000 | 1/16 | 0 | |||||
9666 | HCX | 0 | 318.83 | 321.11 | 321.86 | 318.57 | 0 | ||
9667 | HD | 100 | 47 3/4 | 47 5/8 | 47 3/4 | 47 5/8 | 47 3/8 | 47 7/8 | 6200 |
9668 | HDBBF | 0 | 0 | ||||||
9669 | HDBNF | 0 | 0 | ||||||
9670 | HDBWF | 0 | 0 | ||||||
9671 | HDCO | 200 | 27 5/8 | 27 1/4 | 28 | 27 1/4 | 27 1/4 | 28 | 12700 |
9672 | HDEH | 0 | 0 | ||||||
9673 | HDEI | 300 | 0.0800 | 0.0800 | 0.1200 | 0 | |||
9674 | HDG | 100 | 3 5/16 | 3 5/16 | 3 5/16 | 3 5/16 | 100 | ||
9675 | HDI | 400 | 28 | 27 7/8 | 28 | 27 3/4 | 27 5/8 | 28 1/8 | 4600 |
9676 | HDIE | 1000 | 1.7500 | 1.6875 | 1.7500 | 1.6250 | 1.6250 | 1.7500 | 74100 |
9677 | HDIG | 7200 | 0.0100 | 0 | |||||
9678 | HDIXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.07 | 5.20 | 525 |
9679 | HDL | 800 | 6 1/8 | 6 1/8 | 6 1/4 | 6 1/8 | 5 7/8 | 6 3/8 | 4100 |
9680 | HDMR | 0 | 0 | ||||||
9681 | HDNG | 600 | 25 1/4 | 24 3/4 | 25 1/2 | 0 | |||
9682 | HDNHY | 0 | 0 | ||||||
9683 | HDPMX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.57 | 0 |
9684 | HDRN | 300 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.7500 | 2700 |
9685 | HDRR | 200 | 22.5000 | 0 | |||||
9686 | HDS/WS | 200 | 1/8 | 1/32 | 1/4 | 0 | |||
9687 | HDSG | 500 | 0.0625 | 0.0625 | 0.1875 | 0 | |||
9688 | HDSN | 100 | 14 1/4 | 14 1/4 | 15 | 14 | 14 | 14 3/4 | 43000 |
9689 | HDSNW | 500 | 11 1/8 | 10 1/4 | 11 1/4 | 0 | |||
9690 | HDST | 3000 | 1.0400 | 1.0000 | 1.1250 | 0.8125 | 0.8750 | 1.0312 | 32400 |
9691 | HDSWW | 100 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.6250 | 200 |
9692 | HDSX | 8000 | 5 7/16 | 5 1/2 | 5 9/16 | 5 7/16 | 5 3/8 | 5 3/4 | 64000 |
9693 | HDSXW | 10000 | 1 15/16 | 1 15/16 | 1 15/16 | 1 3/4 | 1 11/16 | 1 15/16 | 38400 |
9694 | HDSp | 500 | 13 | 0 | |||||
9695 | HDTC | 100 | 11 1/4 | 11 7/8 | 11 7/8 | 11 1/4 | 11 1/4 | 11 1/2 | 40000 |
9696 | HDVS | 600 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/2 | 1600 |
9697 | HDYN | 500 | 8 7/8 | 8 5/8 | 8 7/8 | 8 5/8 | 8 5/8 | 8 7/8 | 24000 |
9698 | HE | 100 | 39 | 39 | 39 3/4 | 0 | |||
9699 | HEAL | 10000 | 25/64 | 7/16 | 15/32 | 11/32 | 11/32 | 7/16 | 105000 |
9700 | HEALU | 3500 | 1.5625 | 0 | |||||
9701 | HEAS | 0 | 0 | ||||||
9702 | HEAT | 600 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/2 | 7 3/4 | 21700 |
9703 | HEC | 500 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 3/8 | 1 3/4 | 500 |
9704 | HECH | 0 | 0 | ||||||
9705 | HECHA | 1000 | 4 5/8 | 4 5/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 146400 |
9706 | HECHB | 400 | 4 7/8 | 4 5/8 | 4 7/8 | 4 5/8 | 4 5/8 | 5 | 25400 |
9707 | HECHH | 25 | 46 3/4 | 46 1/2 | 47 | 46 1/2 | 46 1/2 | 47 | 238 |
9708 | HECI | 2000 | 17/32 | 1/2 | 17/32 | 1/2 | 1/2 | 19/32 | 3300 |
9709 | HEI | 500 | 19 3/8 | 18 5/8 | 19 1/4 | 0 | |||
9710 | HEID | 0 | 0 | ||||||
9711 | HEIDF | 200 | 9 | 9 | 9 1/4 | 9 | 9 | 9 1/4 | 20800 |
9712 | HEII | 500 | 5 3/8 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 21400 |
9713 | HELBA | 0 | 0 | ||||||
9714 | HELE | 1000 | 20 | 20 1/4 | 20 1/4 | 19 1/2 | 19 3/4 | 20 1/4 | 3700 |
9715 | HELO | 600 | 7 3/8 | 7 1/2 | 7 1/2 | 7 1/4 | 7 3/8 | 7 3/4 | 28000 |
9716 | HELX | 100 | 38 3/4 | 40 1/2 | 41 1/2 | 38 3/4 | 38 3/4 | 39 3/4 | 57100 |
9717 | HEM | 10000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/8 | 9 5/8 | 10000 |
9718 | HEMA | 2000 | 3 7/8 | 3 5/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 20300 |
9719 | HEMA' | 0 | 0 | ||||||
9720 | HEMDE | 200 | 0.0937 | 0.0625 | 0.0937 | 0.0625 | 0.0937 | 0.2500 | 2000 |
9721 | HEMI | 9300 | 0.2500 | 0.2500 | 0.8750 | 0 | |||
9722 | HEMT | 3000 | 10 | 10 1/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 1/8 | 44500 |
9723 | HEMX | 0 | 0 | ||||||
9724 | HEMXU | 4000 | 2 1/2 | 2 1/16 | 2 1/2 | 2 1/16 | 2 5/16 | 2 1/2 | 168600 |
9725 | HEOP | 1000 | 9.6250 | 9.2500 | 9.7500 | 0 | |||
9726 | HEP | 200 | 4 1/16 | 4 1/8 | 4 1/8 | 4 1/16 | 1000 | ||
9727 | HER | 3000 | 3 1/2 | 1 1/2 | 2 1/8 | 0 | |||
9728 | HERB | 500 | 9 1/4 | 9 1/8 | 9 3/8 | 9 | 9 | 9 1/4 | 101300 |
9729 | HERC | 1000 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 2 | 5200 |
9730 | HERS | 800 | 19 | 18 3/4 | 19 1/4 | 18 3/4 | 18 3/4 | 19 1/4 | 1900 |
9731 | HESI | 500 | 0.0500 | 0.0500 | 0.0700 | 0.0500 | 0.0500 | 0.0700 | 117800 |
9732 | HET | 200 | 24 | 24 | 24 | 24 | 23 3/4 | 24 1/8 | 200 |
9733 | HEVFX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 |
9734 | HF | 200 | 13/32 | 13/32 | 7/16 | 13/32 | 9/32 | 9/16 | 10200 |
9735 | HFBS | 100 | 35 | 34 | 36 1/2 | 0 | |||
9736 | HFCI | 1000 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.5000 | 6200 |
9737 | HFFB | 200 | 14 1/2 | 15 1/2 | 15 1/2 | 14 1/2 | 14 1/2 | 15 1/2 | 300 |
9738 | HFFC | 400 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 31 1/4 | 400 |
9739 | HFFKJ | 0 | 0 | ||||||
9740 | HFFS | 0 | 0 | ||||||
9741 | HFI | 200 | 17 1/8 | 17 1/4 | 17 1/4 | 17 1/8 | 16 7/8 | 17 5/8 | 300 |
9742 | HFMD | 1000 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 7 3/4 | 8 1/2 | 2900 |
9743 | HFMXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.17 | 4.26 | 1507 |
9744 | HFPT | 1800 | 2 11/32 | 2 1/4 | 2 1/2 | 2 1/4 | 2 1/4 | 2 5/8 | 5500 |
9745 | HFS | 1000 | 78 3/4 | 79 3/8 | 80 1/8 | 0 | |||
9746 | HFSA | 1000 | 12 1/2 | 12 1/4 | 12 3/4 | 0 | |||
9747 | HFSC | 2000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 11/16 | 3000 |
9748 | HFSF | 500 | 18 | 16 7/8 | 18 | 16 7/8 | 16 7/8 | 18 | 1100 |
9749 | HFSI | 0 | 0 | ||||||
9750 | HFSIW | 1000 | 11 1/2 | 0 | |||||
9751 | HFUR | 100 | 0.1250 | 0 | |||||
9752 | HFX | 0 | 427.87 | 427.28 | 429.21 | 426.72 | 0 | ||
9753 | HGA | 600 | 11 1/8 | 11 1/4 | 11 1/4 | 11 1/8 | 1700 | ||
9754 | HGC | 1400 | 28 5/8 | 0 | |||||
9755 | HGCXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.36 | 5.50 | 216 |
9756 | HGGBX | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 14.33 | 0 |
9757 | HGGR | 500 | 18 3/4 | 18 1/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 26100 |
9758 | HGI | 8600 | 21 3/8 | 22 1/2 | 22 7/8 | 0 | |||
9759 | HGIC | 500 | 32 1/4 | 32 3/8 | 32 3/8 | 31 1/2 | 31 1/2 | 33 | 3600 |
9760 | HGN | 5000 | 2 3/8 | 2 1/4 | 3 | 0 | |||
9761 | HGOXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.29 | 5.43 | 13511 |
9762 | HGR | 400 | 2 11/16 | 2 5/8 | 2 11/16 | 2 5/8 | 5300 | ||
9763 | HGRC | 0 | 0 | ||||||
9764 | HGSI | 700 | 33 1/2 | 33 | 33 3/4 | 32 3/4 | 33 1/4 | 33 3/4 | 104000 |
9765 | HGVSX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 |
9766 | HH | 200 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 200 | ||
9767 | HHC | 500 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 25 | 25 1/2 | 500 |
9768 | HHCA | 1000 | 9 1/2 | 9 | 9 7/8 | 8 5/8 | 9 1/2 | 10 1/8 | 55900 |
9769 | HHFC | 200 | 12 1/4 | 11 1/2 | 12 1/4 | 0 | |||
9770 | HHGP | 1000 | 7 5/8 | 8 1/8 | 8 1/8 | 7 5/8 | 7 5/8 | 7 3/4 | 65200 |
9771 | HHGR | 1000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 3/4 | 1400 |
9772 | HHH | 200 | 3/4 | 0 | |||||
9773 | HHHL | 1000 | 2.2500 | 0 | |||||
9774 | HHI | 0 | 0 | ||||||
9775 | HHPK | 3000 | 0.3700 | 0.3700 | 0.4200 | 0 | |||
9776 | HHRD | 2000 | 4 1/2 | 4 5/8 | 4 3/4 | 4 1/2 | 4 1/2 | 4 7/8 | 24200 |
9777 | HHS | 150 | 20 5/8 | 19 3/4 | 20 1/4 | 0 | |||
9778 | HHSw | 0 | 20 7/8 | 21 1/2 | 0 | ||||
9779 | HI | 7900 | 58 1/8 | 57 3/4 | 58 1/8 | 0 | |||
9780 | HIAI | 2700 | 0.0400 | 0.0625 | 0.2500 | 0 | |||
9781 | HIB | 100 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 3/4 | 100 |
9782 | HIBN | 0 | 0 | ||||||
9783 | HIBNY | 5000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 11/16 | 17000 |
9784 | HIBUF | 3000 | 8 1/2 | 8 1/4 | 8 1/2 | 8 1/4 | 8 1/4 | 8 5/8 | 3500 |
9785 | HICK | 0 | 0 | ||||||
9786 | HICKA | 100 | 18 | 16 1/2 | 18 | 0 | |||
9787 | HICOX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.68 | 0 |
9788 | HICXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.38 | 5.53 | 4412 |
9789 | HIEQX | 0 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 15.77 | 0 |
9790 | HIF | 1000 | 14 1/8 | 13 5/8 | 14 3/8 | 0 | |||
9791 | HIFI | 500 | 5 1/4 | 5 3/8 | 5 1/2 | 5 1/8 | 5 1/4 | 5 1/2 | 20400 |
9792 | HIFS | 200 | 14 1/2 | 14 | 14 1/2 | 14 | 14 | 14 3/4 | 2200 |
9793 | HIG | 1000 | 48 1/4 | 48 1/2 | 48 1/2 | 48 1/4 | 47 7/8 | 48 3/8 | 1200 |
9794 | HIGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.10 | 5.23 | 2608 |
9795 | HIGw | 0 | 47 3/4 | 48 1/8 | 0 | ||||
9796 | HII | 500 | 7 5/8 | 7 1/8 | 7 1/2 | 0 | |||
9797 | HIIN | 10000 | 0.0001 | 0 | |||||
9798 | HIKO | 11600 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 11600 | ||
9799 | HIL | 0 | 0 | ||||||
9800 | HILI | 100 | 10 | 10 3/4 | 10 3/4 | 10 | 10 | 10 3/4 | 700 |
9801 | HILX | 20000 | 0.5000 | 0.5000 | 1.1250 | 0 | |||
9802 | HIMBX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.83 | 0 |
9803 | HINE | 0 | 0 | ||||||
9804 | HINKY | 0 | 0 | ||||||
9805 | HIO | 800 | 10 1/2 | 10 3/8 | 10 3/4 | 0 | |||
9806 | HIPC | 500 | 4 5/8 | 4 3/8 | 4 3/4 | 4 3/8 | 4 3/8 | 4 5/8 | 69900 |
9807 | HIRE | 0 | 0 | ||||||
9808 | HIRI | 100 | 8 3/4 | 8 3/4 | 9 1/4 | 0 | |||
9809 | HIS | 200 | 7 3/4 | 7 5/8 | 8 | 0 | |||
9810 | HISB | 1000 | 12.0625 | 0 | |||||
9811 | HISM | 1000 | 0.0156 | 0 | |||||
9812 | HISS | 6000 | 1 11/64 | 1 | 1 1/4 | 1 | 1 1/8 | 1 1/4 | 40000 |
9813 | HISSW | 1700 | 1/16 | 1/16 | 1/16 | 1/16 | 1/32 | 1/8 | 1700 |
9814 | HIST | 2000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 | 2000 |
9815 | HIT | 100 | 101 | 100 5/8 | 101 1/8 | 0 | |||
9816 | HITI | 400 | 0.5625 | 0.5625 | 0.7500 | 0 | |||
9817 | HITK | 400 | 7 5/8 | 7 3/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 32700 |
9818 | HITQE | 0 | 0 | ||||||
9819 | HITT | 1000 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 2.0000 | 1000 |
9820 | HITXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 3.65 | 3.72 | 1722 |
9821 | HIVT | 100 | 15.3750 | 15.0000 | 16.5000 | 0 | |||
9822 | HIW | 200 | 27 3/4 | 27 7/8 | 28 1/2 | 0 | |||
9823 | HIWDF | 4000 | 1/2 | 1/2 | 9/16 | 1/2 | 1/2 | 9/16 | 16500 |
9824 | HIpJ | 700 | 25 1/8 | 0 | |||||
9825 | HIpT | 4000 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 8000 | ||
9826 | HIpX | 200 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 11200 | ||
9827 | HIpZ | 800 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 800 | ||
9828 | HKC/WS | 500 | 3 | 0 | |||||
9829 | HKF | 800 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 3/8 | 10 | 800 |
9830 | HKHGY | 0 | 0 | ||||||
9831 | HKL | 0 | 20.11 | 20.11 | 2011.00 | 20.11 | 0 | ||
9832 | HKM/WS | 5000 | 4 1/2 | 0 | |||||
9833 | HKME | 9500 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0120 | 9500 |
9834 | HKO | 0 | 201.06 | 201.06 | 201.06 | 201.06 | 0 | ||
9835 | HKP/WS | 300 | 3 1/4 | 0 | |||||
9836 | HKS/WS | 500 | 3 | 0 | |||||
9837 | HKSBY | 0 | 0 | ||||||
9838 | HKSI | 500 | 2.1250 | 2.0625 | 2.1250 | 2.0000 | 2.0000 | 2.5000 | 8900 |
9839 | HKT | 1000 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 3/4 | 1500 |
9840 | HKX | 0 | 502.64 | 502.64 | 502.64 | 502.64 | 0 | ||
9841 | HL | 100 | 7 | 7 | 7 1/8 | 7 | 6 3/4 | 7 1/8 | 11600 |
9842 | HLA | 500 | 11 3/4 | 11 7/8 | 12 1/4 | 0 | |||
9843 | HLAN | 1000 | 37.1250 | 36.0000 | 37.5000 | 0 | |||
9844 | HLAVX | 0 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0 |
9845 | HLBAX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 |
9846 | HLCXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.03 | 5.16 | 3919 |
9847 | HLD | 100 | 12 | 0 | |||||
9848 | HLDEX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0 |
9849 | HLDLY | 0 | 0 | ||||||
9850 | HLEIX | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0 |
9851 | HLF | 0 | 0 | ||||||
9852 | HLFG | 0 | 0 | ||||||
9853 | HLFpA | 1000 | 25 5/8 | 0 | |||||
9854 | HLGAX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
9855 | HLGEX | 0 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0 |
9856 | HLGFX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 |
9857 | HLGLF | 35 | 30 5/8 | 30 5/8 | 30 5/8 | 30 5/8 | 30 5/8 | 31 1/4 | 35 |
9858 | HLGR | 0 | 0 | ||||||
9859 | HLGRF | 500 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 3/8 | 23900 |
9860 | HLGRX | 0 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 21.14 | 0 |
9861 | HLIEX | 0 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0 |
9862 | HLIPX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 |
9863 | HLIT | 800 | 10 5/8 | 11 1/2 | 12 | 10 1/8 | 10 1/2 | 10 3/4 | 153200 |
9864 | HLK | 6000 | 99 | 0 | |||||
9865 | HLLVX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
9866 | HLM | 1000 | 1 1/8 | 0 | |||||
9867 | HLMS | 2500 | 4 1/8 | 3 3/4 | 4 1/2 | 0 | |||
9868 | HLND | 200 | 29 3/4 | 29 3/4 | 29 3/4 | 29 3/4 | 29 | 29 3/4 | 300 |
9869 | HLO | 500 | 4 1/2 | 4 3/4 | 5 1/8 | 0 | |||
9870 | HLOA | 1000 | 2 | 2 1/8 | 2 1/4 | 2 | 2 | 2 3/16 | 167000 |
9871 | HLOAW | 8000 | 47/64 | 11/16 | 7/8 | 0 | |||
9872 | HLOMX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 |
9873 | HLPH | 10900 | 22 1/2 | 22 3/4 | 23 | 22 1/4 | 22 1/4 | 22 3/4 | 84500 |
9874 | HLPXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.51 | 5.66 | 21552 |
9875 | HLQVX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0 |
9876 | HLRD | 0 | 0 | ||||||
9877 | HLRT | 1000 | 2 | 2 | 2 | 2 | 2 | 2 1/4 | 7300 |
9878 | HLT | 300 | 61 3/4 | 61 3/8 | 62 | 0 | |||
9879 | HLTAX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 |
9880 | HLTIX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 |
9881 | HLWC | 0 | 0 | ||||||
9882 | HLXC | 0 | 0 | ||||||
9883 | HLYW | 1700 | 8 5/16 | 8 1/4 | 8 3/8 | 8 | 8 1/4 | 8 3/8 | 1141000 |
9884 | HLpB | 500 | 39 5/8 | 39 3/4 | 39 3/4 | 39 3/8 | 1400 | ||
9885 | HM | 100 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/8 | 15 3/4 | 100 |
9886 | HMA | 400 | 26 | 26 | 26 | 26 | 25 5/8 | 26 1/8 | 400 |
9887 | HMAw | 0 | 21 1/8 | 22 1/8 | 0 | ||||
9888 | HMBAX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 |
9889 | HMBDX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 |
9890 | HMC | 200 | 42 | 42 | 42 | 42 | 41 5/8 | 42 1/8 | 200 |
9891 | HMCI | 600 | 16 5/8 | 16 1/2 | 17 1/4 | 0 | |||
9892 | HMCXX | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 3.60 | 3.66 | 1687 |
9893 | HMDXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.07 | 5.19 | 4096 |
9894 | HME | 300 | 17 1/8 | 16 7/8 | 17 1/8 | 16 7/8 | 1300 | ||
9895 | HMF | 200 | 21 3/8 | 0 | |||||
9896 | HMFXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 3.74 | 3.81 | 400 |
9897 | HMG | 100 | 9 1/8 | 0 | |||||
9898 | HMGBX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 |
9899 | HMGC | 1700 | 2 9/16 | 2 3/8 | 2 3/4 | 2 3/8 | 2 9/16 | 2 3/4 | 14000 |
9900 | HMGN | 6500 | 2 5/8 | 2 1/2 | 2 5/8 | 2 1/2 | 2 1/2 | 2 3/4 | 15800 |
9901 | HMGRX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0 |
9902 | HMGXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.89 | 5.00 | 2118 |
9903 | HMH | 5000 | 18 5/8 | 16 5/8 | 17 1/8 | 0 | |||
9904 | HMIEX | 0 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0 |
9905 | HMIGX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 |
9906 | HMII | 500 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 12 1/4 | 800 |
9907 | HMIS | 500 | 12 3/4 | 12 7/8 | 13 1/4 | 12 1/2 | 12 3/4 | 13 1/8 | 113100 |
9908 | HMLA | 15000 | 0.1875 | 0.1250 | 0.6250 | 0 | |||
9909 | HMLD | 5500 | 0.4375 | 0 | |||||
9910 | HMN | 5500 | 29 11/16 | 29 11/16 | 29 11/16 | 29 11/16 | 5500 | ||
9911 | HMNF | 400 | 15 5/8 | 15 3/8 | 15 3/4 | 15 3/8 | 15 3/8 | 15 7/8 | 27400 |
9912 | HMNRY | 0 | 0 | ||||||
9913 | HMRI | 500 | 0.0300 | 0 | |||||
9914 | HMSR | 5000 | 12 3/8 | 12 3/8 | 13 | 12 3/8 | 12 3/8 | 12 3/4 | 40700 |
9915 | HMST | 300 | 20.5000 | 0 | |||||
9916 | HMSY | 100 | 38 | 36 1/4 | 38 1/4 | 35 7/8 | 37 1/4 | 38 | 151400 |
9917 | HMSw | 0 | 6 3/4 | 7 1/8 | 0 | ||||
9918 | HMT/WD | 0 | 0 | ||||||
9919 | HMTX | 20000 | 0.0020 | 0.0020 | 0.0600 | 0 | |||
9920 | HMTXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.74 | 4.86 | 3102 |
9921 | HMTpA | 0 | 216 | 313 | 0 | ||||
9922 | HMTw | 0 | 11 3/8 | 12 | 0 | ||||
9923 | HMWK | 300 | 2 3/4 | 2 3/4 | 2 7/8 | 2 3/4 | 2 3/4 | 3 3/8 | 16800 |
9924 | HMWKU | 500 | 4 | 4 | 6 | 0 | |||
9925 | HMWKW | 500 | 1 3/4 | 1 3/4 | 2 1/2 | 0 | |||
9926 | HMX | 400 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/8 | 5 | 400 |
9927 | HMY | 300 | 17 | 17 1/2 | 18 | 0 | |||
9928 | HN | 100 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 100 | ||
9929 | HNAGX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 |
9930 | HNBC | 1000 | 27 | 27 | 27 | 27 | 26 1/2 | 28 1/2 | 1000 |
9931 | HNCS | 200 | 40 | 39 1/4 | 41 3/4 | 39 1/4 | 39 1/2 | 40 1/2 | 129000 |
9932 | HNFC | 5000 | 22 | 22 | 22 | 21 3/4 | 21 1/2 | 22 1/4 | 12000 |
9933 | HNFN | 0 | 0 | ||||||
9934 | HNFNY | 0 | 0 | ||||||
9935 | HNFSA | 100 | 45.5000 | 45.5000 | 45.5000 | 45.5000 | 42.0000 | 46.5000 | 100 |
9936 | HNH | 200 | 15 3/4 | 15 7/8 | 16 1/4 | 0 | |||
9937 | HNP | 100 | 16 3/4 | 14 5/8 | 15 1/8 | 0 | |||
9938 | HNRS | 2900 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.4062 | 3100 |
9939 | HNT | 5500 | 5/16 | 1/4 | 3/8 | 0 | |||
9940 | HNV | 1500 | 1 1/2 | 1 9/16 | 1 9/16 | 1 1/2 | 1 7/16 | 1 3/4 | 2300 |
9941 | HNW | 100 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 100 | ||
9942 | HNZ | 100 | 32 3/8 | 32 3/4 | 32 3/4 | 32 3/8 | 32 1/8 | 32 5/8 | 1800 |
9943 | HNZp | 100 | 409 1/2 | 200 | 450 | 0 | |||
9944 | HNZw | 0 | 30 1/8 | 31 1/4 | 0 | ||||
9945 | HOAM | 300 | 35 1/2 | 34 1/2 | 35 1/2 | 34 1/2 | 34 1/2 | 35 1/2 | 4900 |
9946 | HOC | 200 | 24 | 21 3/4 | 22 1/2 | 0 | |||
9947 | HOCO | 0 | 0 | ||||||
9948 | HOEHY | 0 | 0 | ||||||
9949 | HOEN | 500 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/8 | 4 3/8 | 19500 |
9950 | HOFC | 3000 | 5.7500 | 5.0000 | 5.7500 | 4.7500 | 4.7500 | 6.0000 | 5500 |
9951 | HOFL | 500 | 15 5/8 | 15 1/2 | 15 5/8 | 15 1/4 | 15 3/8 | 15 5/8 | 157400 |
9952 | HOG | 500 | 14 1/2 | 13 7/8 | 14 3/8 | 0 | |||
9953 | HOGN | 1000 | 13 | 13 | 13 1/4 | 12 7/8 | 13 | 13 1/4 | 143200 |
9954 | HOGS | 2000 | 1.5625 | 1.7500 | 2.3750 | 0 | |||
9955 | HOHI | 800 | 0.1250 | 0.1875 | 0.1875 | 0.1250 | 0.1250 | 0.2500 | 13100 |
9956 | HOIXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 3.96 | 4.04 | 390 |
9957 | HOL/A | 600 | 7/8 | 0 | |||||
9958 | HOLI | 5000 | 9 3/4 | 10 1/2 | 10 1/2 | 9 3/4 | 9 3/4 | 10 1/4 | 31500 |
9959 | HOLO | 500 | 4 3/4 | 5 1/4 | 5 1/2 | 4 3/4 | 4 3/4 | 5 1/4 | 13900 |
9960 | HOLX | 2500 | 40 1/4 | 39 1/2 | 40 1/4 | 39 1/4 | 39 1/4 | 40 | 23500 |
9961 | HOM | 100 | 20 1/4 | 19 3/4 | 20 1/2 | 0 | |||
9962 | HOMC | 0 | 0 | ||||||
9963 | HOME | 0 | 0 | ||||||
9964 | HOMEF | 5000 | 6 5/8 | 6 5/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 33900 |
9965 | HOMF | 400 | 26 | 25 3/4 | 27 | 0 | |||
9966 | HOMG | 2000 | 11/16 | 23/32 | 3/4 | 11/16 | 11/16 | 3/4 | 143800 |
9967 | HOMI | 1600 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.8437 | 1600 |
9968 | HOMM | 100 | 0.0025 | 0 | |||||
9969 | HOMS | 2000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/4 | 3000 |
9970 | HON | 500 | 47 3/4 | 47 3/4 | 47 3/4 | 47 3/4 | 46 3/4 | 47 1/4 | 1500 |
9971 | HONGY | 0 | 0 | ||||||
9972 | HONI | 200 | 25 1/2 | 25 1/2 | 26 1/4 | 25 1/2 | 25 1/2 | 26 1/4 | 10000 |
9973 | HONT | 600 | 61.2500 | 0 | |||||
9974 | HOO | 500 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 500 | ||
9975 | HOOB | 200 | 10.7500 | 9.0000 | 15.0000 | 0 | |||
9976 | HOOK | 100 | 26 | 26 1/4 | 26 1/4 | 26 | 26 | 26 1/4 | 8300 |
9977 | HOOP | 300 | 3 3/8 | 3 | 3 3/8 | 3 | 3 1/16 | 3 3/8 | 7600 |
9978 | HOOPW | 3000 | 1 3/64 | 1 | 1 3/64 | 1 | 1 | 1 1/4 | 23100 |
9979 | HOP/WS | 0 | 1 | 1 1/2 | 0 | ||||
9980 | HOPR | 4000 | 2 15/16 | 3 | 3 | 2 15/16 | 2 15/16 | 3 | 27400 |
9981 | HOPRP | 1000 | 6 | 6 | 7 1/2 | 0 | |||
9982 | HOPRW | 1000 | 7/8 | 7/8 | 59/64 | 7/8 | 7/8 | 1 7/32 | 3200 |
9983 | HOPS | 500 | 5.6250 | 5.2500 | 5.6250 | 0 | |||
9984 | HOPp | 0 | 5 1/2 | 7 1/2 | 0 | ||||
9985 | HORMX | 0 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0 |
9986 | HORN | 3000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 3000 | ||
9987 | HOSBX | 0 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0 |
9988 | HOSP | 100 | 7 1/4 | 6 3/4 | 7 1/4 | 6 3/4 | 6 1/2 | 7 1/4 | 700 |
9989 | HOSS | 500 | 19 7/8 | 19 3/8 | 19 7/8 | 19 3/8 | 19 3/4 | 19 7/8 | 62400 |
9990 | HOST | 700 | 6 3/8 | 6 3/8 | 6 7/16 | 6 3/8 | 6 1/4 | 6 1/2 | 5700 |
9991 | HOT | 32500 | 29 | 29 3/8 | 29 7/8 | 0 | |||
9992 | HOT.Z | 0 | 0 | ||||||
9993 | HOT/WS/B | 500 | 3/64 | 3/64 | 5/64 | 0 | |||
9994 | HOU | 400 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 | 24 1/2 | 1000 |
9995 | HOUL | 500 | 6.5000 | 5.5000 | 6.5000 | 5.5000 | 5.5000 | 6.5000 | 6200 |
9996 | HOV | 200 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/16 | 7 7/16 | 200 |
9997 | HOVB | 1200 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | 19.2500 | 1200 |
9998 | HOVLX | 0 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0 |
9999 | HOW | 2300 | 24 1/8 | 0 | |||||
10000 | HOWT | 1000 | 6 7/8 | 6 3/4 | 7 | 6 1/2 | 6 5/8 | 7 | 90700 |
10001 | HOWW | 0 | 0 | ||||||
10002 | HOWWY | 0 | 2.6500 | 2.9000 | 0 | ||||
10003 | HOX | 0 | 437.59 | 0 | |||||
10004 | HP | 100 | 29 7/8 | 29 5/8 | 30 1/8 | 0 | |||
10005 | HPBC | 2000 | 11 3/4 | 12 1/4 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/2 | 6200 |
10006 | HPBVX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 |
10007 | HPC | 100 | 56 3/4 | 56 3/4 | 56 3/4 | 56 3/4 | 56 1/2 | 57 1/8 | 100 |
10008 | HPDS | 0 | 0 | ||||||
10009 | HPDSF | 0 | 0 | ||||||
10010 | HPE/WS | 0 | 3/4 | 1 1/4 | 0 | ||||
10011 | HPEN | 0 | 0 | ||||||
10012 | HPET | 300 | 0.1000 | 0.1000 | 0.1875 | 0 | |||
10013 | HPH | 500 | 31 | 31 3/8 | 32 | 0 | |||
10014 | HPI | 1000 | 3/8 | 3/8 | 3/8 | 3/8 | 7400 | ||
10015 | HPIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.26 | 5.40 | 2731 |
10016 | HPL | 0 | 0 | ||||||
10017 | HPLX | 1000 | 3/4 | 3/4 | 25/32 | 3/4 | 3/4 | 15/16 | 29000 |
10018 | HPMR | 800 | 14.0000 | 0 | |||||
10019 | HPN | 0 | 0 | ||||||
10020 | HPN+ | 0 | 0 | ||||||
10021 | HPNp | 1400 | 25 59/64 | 0 | |||||
10022 | HPP | 200 | 8 1/4 | 8 1/2 | 8 1/2 | 8 | 1600 | ||
10023 | HPR | 200 | 3 3/8 | 3 1/2 | 4 1/4 | 0 | |||
10024 | HPRI | 3500 | 28 1/4 | 28 1/4 | 29 1/2 | 28 1/4 | 28 1/4 | 29 3/4 | 7200 |
10025 | HPRK | 10000 | 10 1/8 | 10 1/2 | 10 1/2 | 10 | 10 | 10 1/4 | 47700 |
10026 | HPRKZ | 600 | 10 5/8 | 10 1/8 | 10 5/8 | 0 | |||
10027 | HPRS | 100 | 13.0000 | 0 | |||||
10028 | HPRXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.55 | 5.70 | 52727 |
10029 | HPS | 100 | 25 1/4 | 23 1/2 | 24 | 0 | |||
10030 | HPSC | 3000 | 4 5/8 | 4 1/2 | 4 5/8 | 4 1/2 | 4 1/2 | 5 | 10000 |
10031 | HPT | 200 | 24 7/8 | 26 | 26 1/2 | 0 | |||
10032 | HPTF | 500 | 6.5000 | 6.5000 | 6.7500 | 0 | |||
10033 | HPW/WS | 1500 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1500 | ||
10034 | HPWR | 2000 | 8 1/2 | 9 1/4 | 9 1/4 | 8 1/2 | 8 1/2 | 9 1/4 | 14300 |
10035 | HPX | 200 | 1 3/8 | 1 3/8 | 1 3/4 | 0 | |||
10036 | HQ | 200 | 32 1/2 | 31 5/8 | 32 3/8 | 0 | |||
10037 | HQH | 500 | 20 1/4 | 19 3/4 | 20 5/8 | 0 | |||
10038 | HQL | 200 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/2 | 15 | 700 |
10039 | HR | 300 | 22 1/8 | 22 1/8 | 22 1/8 | 22 1/8 | 22 1/4 | 22 3/4 | 300 |
10040 | HRB | 300 | 40 5/8 | 39 3/8 | 41 1/8 | 39 1/4 | 40 3/4 | 41 | 10300 |
10041 | HRBC | 1000 | 23 3/4 | 23 3/4 | 24 1/4 | 23 3/4 | 23 3/4 | 24 1/4 | 30100 |
10042 | HRBF | 1000 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 | 1000 |
10043 | HRC | 100 | 27 5/8 | 27 5/8 | 27 7/8 | 27 1/2 | 27 1/8 | 27 1/2 | 6600 |
10044 | HRC.I | 0 | 0 | ||||||
10045 | HRCPX | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 14.92 | 10800 |
10046 | HRCT | 500 | 6.0000 | 5.9375 | 6.2500 | 5.9375 | 5.7500 | 6.2500 | 1100 |
10047 | HRCVX | 0 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 13.38 | 0 |
10048 | HRD | 100 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 24 1/2 | 25 | 100 |
10049 | HRDG | 500 | 6 1/2 | 5 7/8 | 6 5/8 | 5 7/8 | 5 7/8 | 6 5/8 | 47700 |
10050 | HRE | 100 | 13 5/8 | 13 1/2 | 14 1/4 | 0 | |||
10051 | HRG | 500 | 11/16 | 5/16 | 5/8 | 0 | |||
10052 | HRGBX | 0 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0 |
10053 | HRGCX | 0 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0 |
10054 | HRGP | 9000 | 0.5000 | 0.3750 | 0.7500 | 0 | |||
10055 | HRGRX | 0 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 20.56 | 0 |
10056 | HRH | 300 | 13 1/2 | 0 | |||||
10057 | HRI | 1000 | 15/32 | 15/32 | 23/32 | 0 | |||
10058 | HRIDX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 10.32 | 0 |
10059 | HRIZ | 70000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 70200 | ||
10060 | HRL | 100 | 24 1/2 | 24 1/8 | 24 5/8 | 0 | |||
10061 | HRLGX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.71 | 0 |
10062 | HRLY | 800 | 6 1/8 | 6 3/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 18300 |
10063 | HRMI | 1000 | 10 1/4 | 10 1/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 1/2 | 5500 |
10064 | HRMN | 500 | 15 3/4 | 14 1/4 | 15 3/4 | 14 1/4 | 14 1/4 | 15 3/4 | 2100 |
10065 | HRMY | 100 | 1 | 1 | 1 | 1 | 5/8 | 1 | 100 |
10066 | HRN | 2000 | 1 3/16 | 0 | |||||
10067 | HRNEX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0 |
10068 | HRP | 100 | 16 1/8 | 16 1/8 | 16 1/8 | 16 | 15 7/8 | 16 1/4 | 3100 |
10069 | HRR | 2000 | 7/16 | 9/32 | 3/8 | 0 | |||
10070 | HRS | 300 | 53 1/4 | 54 3/8 | 54 3/4 | 0 | |||
10071 | HRSCX | 0 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 20.78 | 0 |
10072 | HRSH | 100 | 11 1/4 | 11 | 12 1/4 | 11 | 11 1/4 | 12 1/4 | 17500 |
10073 | HRSMX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 |
10074 | HRSN | 0 | 0 | ||||||
10075 | HRSNF | 1000 | 2 7/8 | 2 5/8 | 2 15/16 | 2 5/8 | 2 7/8 | 3 | 37100 |
10076 | HRSTOQ | 0 | 0 | ||||||
10077 | HRT | 300 | 4 1/4 | 4 1/8 | 4 5/8 | 0 | |||
10078 | HRTBX | 0 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0 |
10079 | HRTCX | 0 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0 |
10080 | HRTLX | 0 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 26.74 | 20000 |
10081 | HRTT | 100 | 31 3/8 | 31 1/4 | 31 3/4 | 31 1/4 | 31 1/2 | 31 3/4 | 64200 |
10082 | HRTVX | 0 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0 |
10083 | HRUSX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 |
10084 | HRV | 1000 | 1 | 5/8 | 1 3/8 | 0 | |||
10085 | HRVA | 2000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 5200 | ||
10086 | HRVIX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 |
10087 | HRVY | 700 | 7 5/8 | 7 1/2 | 8 | 7 1/4 | 7 1/4 | 8 | 38400 |
10088 | HRWIX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 |
10089 | HRXL | 5000 | 1.2500 | 1.2500 | 1.2500 | 1.1875 | 1.2187 | 1.2500 | 65600 |
10090 | HRY | 100 | 14 7/8 | 0 | |||||
10091 | HRYC | 2300 | 3.3750 | 0 | |||||
10092 | HRZB | 1000 | 13 1/4 | 13 1/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 13900 |
10093 | HS | 100 | 31 3/4 | 33 1/8 | 33 1/2 | 0 | |||
10094 | HSACY | 0 | 0 | ||||||
10095 | HSApA | 100 | 46 | 0 | |||||
10096 | HSB | 200 | 50 1/8 | 49 | 50 1/8 | 49 | 49 7/8 | 50 5/8 | 4200 |
10097 | HSBC | 0 | 0 | ||||||
10098 | HSBCF | 0 | 0 | ||||||
10099 | HSBHY | 0 | 0 | ||||||
10100 | HSBK | 300 | 15 3/4 | 16 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 3200 |
10101 | HSC | 100 | 59 1/2 | 59 1/2 | 59 1/2 | 59 1/2 | 59 1/8 | 60 3/8 | 100 |
10102 | HSCGX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 |
10103 | HSDMF | 0 | 0 | ||||||
10104 | HSE | 300 | 13 1/8 | 13 | 13 1/8 | 13 | 90600 | ||
10105 | HSEAX | 0 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 31.17 | 0 |
10106 | HSFC | 300 | 56.5000 | 0 | |||||
10107 | HSG.A | 0 | 0 | ||||||
10108 | HSG.B | 0 | 0 | ||||||
10109 | HSI | 500 | 7 | 7 | 7 1/2 | 0 | |||
10110 | HSIC | 1000 | 26 3/4 | 24 | 26 3/4 | 23 1/2 | 26 1/4 | 27 | 97700 |
10111 | HSKL | 1000 | 5 3/4 | 6 1/8 | 6 1/8 | 5 3/4 | 5 3/4 | 6 1/8 | 17400 |
10112 | HSLP | 0 | 0 | ||||||
10113 | HSLPL | 0 | 0 | ||||||
10114 | HSLPN | 400 | 100.0000 | 100.0000 | 100.0000 | 100.0000 | 1400 | ||
10115 | HSLPO | 400 | 101.0000 | 0 | |||||
10116 | HSLPP | 100 | 54.7500 | 0 | |||||
10117 | HSLTP | 300 | 98.5000 | 0 | |||||
10118 | HSM | 100 | 13 5/8 | 13 1/4 | 13 5/8 | 0 | |||
10119 | HSN | 100 | 9 3/8 | 9 1/8 | 9 1/2 | 0 | |||
10120 | HSNR | 1000 | 6 7/32 | 6 | 6 1/2 | 0 | |||
10121 | HSPEX | 0 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0 |
10122 | HSPGX | 0 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 18.78 | 0 |
10123 | HSR | 500 | 6 3/4 | 6 1/2 | 7 | 0 | |||
10124 | HSS | 200 | 2 | 2 | 2 | 2 | 1 3/4 | 2 1/4 | 200 |
10125 | HSSC | 6000 | 13.0000 | 0 | |||||
10126 | HST | 400 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 400 | ||
10127 | HSTGX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 |
10128 | HSTIF | 0 | 0 | ||||||
10129 | HSTR | 4100 | 20 3/16 | 20 | 20 3/8 | 20 | 20 | 20 3/8 | 18200 |
10130 | HSTVX | 0 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 19.62 | 0 |
10131 | HSVLY | 300 | 6 3/8 | 6 7/16 | 6 5/8 | 0 | |||
10132 | HSY | 100 | 65 1/4 | 65 | 65 1/4 | 64 7/8 | 65 1/2 | 65 5/8 | 1600 |
10133 | HSYG | 0 | 0 | ||||||
10134 | HSw | 0 | 30 3/8 | 31 1/8 | 0 | ||||
10135 | HTA | 1000 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 | 7 3/8 | 2100 |
10136 | HTAVF | 100 | 0.2350 | 0 | |||||
10137 | HTAXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.25 | 5.38 | 3816 |
10138 | HTB | 17700 | 7 1/4 | 7 | 7 3/8 | 0 | |||
10139 | HTBB | 5000 | 10 3/4 | 10 3/8 | 10 3/4 | 10 3/8 | 10 1/2 | 10 3/4 | 39300 |
10140 | HTBBG | 38 | 98 | 98 1/8 | 98 1/8 | 98 | 98 | 98 7/8 | 58 |
10141 | HTBK | 0 | 0 | ||||||
10142 | HTC | 200 | 10 3/4 | 0 | |||||
10143 | HTCC | 1000 | 11 1/4 | 10 5/8 | 11 1/4 | 0 | |||
10144 | HTCH | 1000 | 45 1/2 | 46 1/4 | 46 1/4 | 44 1/4 | 44 3/4 | 45 1/2 | 152200 |
10145 | HTCO | 500 | 31 | 32 1/4 | 32 1/4 | 29 1/2 | 29 1/2 | 32 1/4 | 7000 |
10146 | HTCP | 0 | 0 | ||||||
10147 | HTCXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 3.89 | 3.96 | 2129 |
10148 | HTD | 100 | 5 3/8 | 5 1/2 | 5 7/8 | 0 | |||
10149 | HTE | 100 | 3 3/8 | 2 1/2 | 3 1/4 | 0 | |||
10150 | HTEC | 300 | 2 | 1 13/16 | 2 1/16 | 1 13/16 | 1 15/16 | 2 1/16 | 54100 |
10151 | HTEK | 1600 | 2.5000 | 2.1250 | 2.5000 | 2.1250 | 2.1250 | 2.5000 | 2600 |
10152 | HTEL | 300 | 3 1/2 | 3 3/8 | 3 3/4 | 3 3/8 | 3 3/8 | 3 3/4 | 17200 |
10153 | HTEXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.23 | 4.31 | 4431 |
10154 | HTG | 1000 | 26 1/4 | 25 3/4 | 26 3/8 | 0 | |||
10155 | HTHN | 100 | 4.5000 | 4.0000 | 5.5000 | 0 | |||
10156 | HTHR | 1000 | 5 1/8 | 5 5/8 | 5 5/8 | 5 1/8 | 5 | 5 3/8 | 10400 |
10157 | HTIXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.04 | 5.16 | 898 |
10158 | HTK | 0 | 0 | ||||||
10159 | HTL | 900 | 8 7/8 | 0 | |||||
10160 | HTLD | 1000 | 20 3/4 | 20 | 21 | 20 | 20 1/4 | 20 3/4 | 24300 |
10161 | HTN | 100 | 42 3/8 | 42 3/4 | 43 1/2 | 0 | |||
10162 | HTNZ | 40000 | 0.1600 | 0.1700 | 0.1900 | 0.1600 | 0.1600 | 0.1800 | 217600 |
10163 | HTO | 1000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/8 | 7 3/4 | 1000 |
10164 | HTOXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.12 | 4.20 | 5480 |
10165 | HTR | 700 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 8 7/8 | 9 1/4 | 700 |
10166 | HTRXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.38 | 5.52 | 30258 |
10167 | HTSF | 1500 | 0.3750 | 0.2500 | 0.4375 | 0.2500 | 0.2500 | 0.4375 | 5700 |
10168 | HTSXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.82 | 4.93 | 13598 |
10169 | HTT | 18200 | 6 1/2 | 6 1/2 | 6 5/8 | 6 1/2 | 6 3/8 | 6 3/4 | 24100 |
10170 | HTWN | 200 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 14 1/4 | 200 |
10171 | HTXA | 400 | 3 7/16 | 3 3/8 | 3 5/8 | 3 3/8 | 3 7/16 | 3 5/8 | 8400 |
10172 | HTZR | 10000 | 0.0300 | 0 | |||||
10173 | HUAH | 0 | 0 | ||||||
10174 | HUB/A | 100 | 61 | 0 | |||||
10175 | HUB/B | 1300 | 65 | 0 | |||||
10176 | HUBA | 0 | 0 | ||||||
10177 | HUBB | 0 | 0 | ||||||
10178 | HUBC | 200 | 21 13/16 | 21 3/4 | 21 15/16 | 21 3/8 | 21 3/4 | 21 7/8 | 43200 |
10179 | HUF | 200 | 10 3/8 | 11 | 11 | 10 3/8 | 10 1/4 | 10 1/2 | 2300 |
10180 | HUFK | 1000 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | |||
10181 | HUG | 400 | 27 3/4 | 27 7/8 | 27 7/8 | 27 3/4 | 1400 | ||
10182 | HUGO | 1000 | 8 3/4 | 9 | 9 | 8 3/4 | 8 3/4 | 9 | 11500 |
10183 | HUGTS | 100 | 7.0000 | 7.0000 | 7.7500 | 0 | |||
10184 | HULAX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 12.07 | 0 |
10185 | HUM | 100 | 26 7/8 | 26 3/4 | 27 1/8 | 26 5/8 | 26 5/8 | 26 7/8 | 2600 |
10186 | HUMC | 0 | 0 | ||||||
10187 | HUMCF | 4300 | 41 5/16 | 46 | 46 | 41 1/4 | 41 1/4 | 42 | 144200 |
10188 | HUMP | 3000 | 8 | 8 | 8 3/4 | 0 | |||
10189 | HUN | 500 | 16 5/8 | 16 3/4 | 17 1/2 | 0 | |||
10190 | HUNB | 0 | 0 | ||||||
10191 | HUNE | 0 | 0 | ||||||
10192 | HUNF | 10000 | 0.0150 | 0.0100 | 0.5000 | 0 | |||
10193 | HUNM | 2000 | 2.5000 | 0 | |||||
10194 | HURC | 1000 | 5 1/4 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/4 | 5 3/8 | 9100 |
10195 | HURI | 1000 | 9/16 | 9/16 | 9/16 | 15/32 | 1/2 | 9/16 | 268400 |
10196 | HUSGX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
10197 | HUTXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.91 | 5.04 | 16774 |
10198 | HUVL | 0 | 0 | ||||||
10199 | HUWH | 0 | 0 | ||||||
10200 | HUWHY | 0 | 29.8750 | 30.3750 | 0 | ||||
10201 | HVCXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.23 | 5.37 | 15155 |
10202 | HVEF | 200 | 25 1/2 | 25 1/4 | 28 1/4 | 0 | |||
10203 | HVFD | 1400 | 14 1/4 | 13 1/2 | 14 1/4 | 13 1/2 | 13 1/2 | 14 1/2 | 1900 |
10204 | HVGO | 20000 | 1 | 1 1/16 | 1 1/16 | 1 | 1 | 1 1/16 | 85000 |
10205 | HVGXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.14 | 5.28 | 15993 |
10206 | HVNXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.68 | 3.75 | 2478 |
10207 | HVSC | 0 | 0 | ||||||
10208 | HVSF | 500 | 13.0625 | 11.6250 | 13.2500 | 11.6250 | 12.7500 | 13.1250 | 42600 |
10209 | HVST | 100000 | 0.0010 | 0.0010 | 0.0100 | 0 | |||
10210 | HVTXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.82 | 3.89 | 3380 |
10211 | HVY | 100 | 16 | 17 1/8 | 17 7/8 | 0 | |||
10212 | HWAI | 1200 | 4.5000 | 4.3750 | 4.7500 | 0 | |||
10213 | HWBAX | 0 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0 |
10214 | HWBFX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 |
10215 | HWCC | 500 | 3 7/8 | 4 5/16 | 4 1/2 | 3 7/8 | 3 7/8 | 4 1/4 | 92100 |
10216 | HWEC | 200 | 10 | 10 | 15 | 0 | |||
10217 | HWEQX | 0 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0 |
10218 | HWG | 100 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 100 | ||
10219 | HWINX | 0 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0 |
10220 | HWK | 100 | 8 1/16 | 0 | |||||
10221 | HWKB | 1000 | 26 3/16 | 25 1/2 | 26 1/4 | 25 1/2 | 25 7/8 | 26 1/4 | 37300 |
10222 | HWKN | 300 | 8 1/8 | 8 | 8 1/2 | 0 | |||
10223 | HWL | 200 | 14 | 13 7/8 | 14 | 13 7/8 | 700 | ||
10224 | HWLDX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
10225 | HWLL | 0 | 0 | ||||||
10226 | HWLLP | 100 | 48 | 48 | 48 | 48 | 48 | 50 | 100 |
10227 | HWNC | 0 | 0 | ||||||
10228 | HWOG | 0 | 0 | ||||||
10229 | HWP | 200 | 84 1/4 | 85 1/4 | 85 1/4 | 84 1/4 | 84 | 84 5/8 | 600 |
10230 | HWPH | 1300 | 0.1250 | 0 | |||||
10231 | HWPW | 50000 | 0.0300 | 0.0200 | 0.0500 | 0 | |||
10232 | HWSCX | 0 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0 |
10233 | HWY | 700 | 1/2 | 3/8 | 3/4 | 0 | |||
10234 | HWYM | 1000 | 10 1/8 | 9 7/16 | 10 3/8 | 9 3/8 | 10 1/8 | 10 3/8 | 103500 |
10235 | HX | 300 | 6 3/8 | 0 | |||||
10236 | HXA | 0 | 319.21 | 321.69 | 322.36 | 319.02 | 0 | ||
10237 | HXBM | 300 | 1.1250 | 1.0000 | 2.0000 | 0 | |||
10238 | HXC/WS | 1800 | 1 1/4 | 0 | |||||
10239 | HXL | 500 | 9 3/8 | 10 3/4 | 11 1/4 | 0 | |||
10240 | HXL.RV | 0 | 0 | ||||||
10241 | HXLGQ | 10 | 85 | 83 1/2 | 90 | 0 | |||
10242 | HXLwr | 0 | 0 | ||||||
10243 | HXP/WS | 1500 | 1 | 0 | |||||
10244 | HYAL | 0 | 0 | ||||||
10245 | HYALF | 200 | 9 | 8 3/8 | 9 1/8 | 8 3/8 | 8 3/4 | 9 | 51600 |
10246 | HYB/WS/Rw | 0 | 0 | ||||||
10247 | HYBD | 700 | 4 3/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 66500 |
10248 | HYBDW | 100 | 1/4 | 1/4 | 3/8 | 0 | |||
10249 | HYBN | 0 | 0 | ||||||
10250 | HYCP | 1000 | 0.0312 | 0 | |||||
10251 | HYDEA | 2000 | 3 7/8 | 3 3/4 | 3 7/8 | 3 3/4 | 3 3/4 | 4 1/8 | 10100 |
10252 | HYDEB | 5000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 1/4 | 9100 |
10253 | HYDI | 200 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.2812 | 700 |
10254 | HYGMY | 0 | 8.7500 | 0 | |||||
10255 | HYGN | 1000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.5000 | 1000 |
10256 | HYI | 1400 | 7 3/4 | 7 7/8 | 8 | 7 3/4 | 7 5/8 | 8 1/8 | 5100 |
10257 | HYMX | 300 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1.0000 | 600 |
10258 | HYMXW | 25000 | 0.0050 | 0 | |||||
10259 | HYP | 1500 | 8 3/8 | 8 3/8 | 8 3/4 | 0 | |||
10260 | HYPR | 500 | 3 1/4 | 3 1/2 | 3 3/4 | 3 1/4 | 3 1/4 | 4 | 7000 |
10261 | HYPX | 0 | 0 | ||||||
10262 | HYSNY | 0 | 0 | ||||||
10263 | HYSW | 800 | 21 | 18 1/4 | 21 1/4 | 18 1/4 | 20 1/2 | 21 | 357600 |
10264 | HYU | 100 | 1/64 | 0 | |||||
10265 | HZFS | 300 | 15 1/4 | 14 1/2 | 15 1/4 | 0 | |||
10266 | HZRCZ | 500 | 0.7500 | 0 | |||||
10267 | HZWV | 100 | 39 1/2 | 39 1/2 | 42 | 0 | |||
10268 | HpA | 900 | 37 1/4 | 0 | |||||
10269 | Hw | 0 | 0 | ||||||
10270 | I | 100 | 138 3/4 | 135 1/4 | 137 3/8 | 0 | |||
10271 | I.ACB | 0 | 0 | ||||||
10272 | I.AGI | 0 | 0 | ||||||
10273 | I.AIN | 0 | 0 | ||||||
10274 | I.ALE | 0 | 0 | ||||||
10275 | I.ALI | 0 | 0 | ||||||
10276 | I.CIT | 0 | 0 | ||||||
10277 | I.COC | 0 | 0 | ||||||
10278 | I.CRO | 0 | 0 | ||||||
10279 | I.ECH | 0 | 0 | ||||||
10280 | I.EDS | 0 | 0 | ||||||
10281 | I.EFI | 0 | 0 | ||||||
10282 | I.ELS | 0 | 0 | ||||||
10283 | I.ENE | 0 | 0 | ||||||
10284 | I.ENI | 0 | 0 | ||||||
10285 | I.FCT | 0 | 0 | ||||||
10286 | I.FFI | 0 | 0 | ||||||
10287 | I.FIT | 0 | 0 | ||||||
10288 | I.FNV | 0 | 0 | ||||||
10289 | I.GEM | 0 | 0 | ||||||
10290 | I.IFI | 0 | 0 | ||||||
10291 | I.IMI | 0 | 0 | ||||||
10292 | I.IRI | 0 | 0 | ||||||
10293 | I.ITG | 0 | 0 | ||||||
10294 | I.LAI | 0 | 0 | ||||||
10295 | I.MDB | 0 | 0 | ||||||
10296 | I.MEC | 0 | 0 | ||||||
10297 | I.MNT | 0 | 0 | ||||||
10298 | I.MPS | 0 | 0 | ||||||
10299 | I.OLV | 0 | 0 | ||||||
10300 | I.OPI | 0 | 0 | ||||||
10301 | I.SGS | 0 | 0 | ||||||
10302 | I.STT | 0 | 0 | ||||||
10303 | I.TLI | 0 | 0 | ||||||
10304 | I.TRE | 0 | 0 | ||||||
10305 | IAA | 0 | 168.45 | 170.35 | 170.43 | 168.45 | 0 | ||
10306 | IAAC | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 7/8 | 1000 |
10307 | IAACW | 1000 | 1/32 | 1/32 | 1/8 | 0 | |||
10308 | IAAI | 2000 | 9 3/4 | 9 | 9 3/4 | 9 | 9 | 9 3/4 | 73600 |
10309 | IAAP | 0 | 0 | ||||||
10310 | IAAPF | 100 | 5 11/64 | 5 | 5 1/4 | 0 | |||
10311 | IAAPX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0 |
10312 | IAAXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.93 | 5.05 | 495 |
10313 | IABDX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0 |
10314 | IABLX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0 |
10315 | IABS | 0 | 0 | ||||||
10316 | IABSF | 500 | 1 3/32 | 1 3/32 | 1 3/16 | 1 3/32 | 1 3/32 | 1 3/16 | 45000 |
10317 | IAC | 100 | 18 5/8 | 19 1/2 | 20 | 0 | |||
10318 | IACC | 3400 | 0.1250 | 0.0625 | 0.3125 | 0 | |||
10319 | IACI | 100 | 10 | 10 | 11 1/4 | 0 | |||
10320 | IACM | 5000 | 0.8750 | 0 | |||||
10321 | IACQ | 2500 | 8.8750 | 9.1875 | 9.1875 | 8.8750 | 8.8750 | 9.1875 | 19700 |
10322 | IACQU | 10000 | 9.3750 | 9.3750 | 9.3750 | 9.3750 | 9.3750 | 10.0000 | 10000 |
10323 | IACQW | 1000 | 0.8750 | 0.6250 | 1.0000 | 0 | |||
10324 | IACQZ | 400 | 3.7500 | 3.7500 | 5.0000 | 0 | |||
10325 | IACT | 1000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.2500 | 0.6250 | 2000 |
10326 | IAD | 100 | 25 | 25 1/8 | 25 1/8 | 25 | 24 7/8 | 25 1/4 | 800 |
10327 | IADp | 100 | 32 1/8 | 32 1/8 | 32 1/2 | 0 | |||
10328 | IAEGX | 0 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0 |
10329 | IAF | 300 | 8 1/4 | 8 3/16 | 8 1/4 | 8 3/16 | 8 1/16 | 8 3/8 | 9900 |
10330 | IAGAX | 0 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 15.93 | 0 |
10331 | IAGRX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0 |
10332 | IAGVX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
10333 | IAGXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 4.76 | 4.87 | 531 |
10334 | IAHMD | 100 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.0000 | 100 |
10335 | IAIBX | 0 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0 |
10336 | IAIC | 400 | 4.2500 | 0 | |||||
10337 | IAINX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0 |
10338 | IAIR | 0 | 0 | ||||||
10339 | IAIXX | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 5.22 | 5.36 | 286 |
10340 | IAL | 200 | 29 1/8 | 0 | |||||
10341 | IAMCX | 0 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0 |
10342 | IAPXX | 0 | 0 | ||||||
10343 | IARGX | 0 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0 |
10344 | IART | 1000 | 6 1/4 | 6 1/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 5/8 | 23700 |
10345 | IARVX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 |
10346 | IASG | 20200 | 0.1700 | 0.1250 | 0.1700 | 0.1250 | 0.1250 | 0.2812 | 21800 |
10347 | IASKX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0 |
10348 | IAT | 100 | 3 11/16 | 3 11/16 | 3 11/16 | 3 11/16 | 3 11/16 | 4 3/16 | 100 |
10349 | IATM | 0 | 0 | ||||||
10350 | IATN | 32 | 100.0000 | 0 | |||||
10351 | IATP | 500 | 3.7500 | 3.8750 | 4.1250 | 0 | |||
10352 | IATV | 1400 | 3 3/4 | 3 3/4 | 3 7/8 | 3 11/16 | 3 11/16 | 3 7/8 | 44800 |
10353 | IAUS | 200 | 20.0000 | 20.0000 | 20.0000 | 17.0000 | 17.0000 | 21.0000 | 3400 |
10354 | IBAH | 10000 | 5 3/4 | 5 11/16 | 6 | 5 1/2 | 5 1/2 | 6 | 38500 |
10355 | IBAN | 500 | 23 1/2 | 23 3/4 | 24 | 23 1/2 | 23 1/2 | 24 | 10300 |
10356 | IBC | 200 | 23 | 22 1/2 | 23 | 0 | |||
10357 | IBCO | 1700 | 0.0010 | 0 | |||||
10358 | IBCP | 1000 | 27 | 27 | 27 | 27 | 27 | 27 3/4 | 1000 |
10359 | IBCYX | 0 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0 |
10360 | IBDSX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 |
10361 | IBET | 1000 | 1 3/8 | 1 3/8 | 1 1/2 | 1 3/8 | 1 5/16 | 1 1/2 | 13500 |
10362 | IBETW | 500 | 5/16 | 1/4 | 5/16 | 1/4 | 1/4 | 5/16 | 600 |
10363 | IBEV | 2000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1250 | 17000 |
10364 | IBEVC | 0 | 0 | ||||||
10365 | IBEVU | 3000 | 0.0625 | 0 | |||||
10366 | IBEVW | 5000 | 0.0800 | 0 | |||||
10367 | IBF | 100 | 7 13/16 | 7 13/16 | 7 13/16 | 7 13/16 | 7 9/16 | 7 15/16 | 100 |
10368 | IBI | 100 | 14 7/8 | 14 5/8 | 14 7/8 | 14 1/2 | 14 3/4 | 14 7/8 | 1600 |
10369 | IBICA | 1000 | 0.0001 | 0 | |||||
10370 | IBIN | 1000 | 1 | 1 3/16 | 1 3/16 | 1 | 1 | 1 3/16 | 28100 |
10371 | IBIS | 1000 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 8 7/8 | 9 3/8 | 1500 |
10372 | IBISW | 500 | 3 1/8 | 2 7/8 | 3 1/4 | 0 | |||
10373 | IBK | 500 | 10 3/4 | 0 | |||||
10374 | IBLUX | 0 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 8.29 | 0 |
10375 | IBM | 100 | 90 3/4 | 91 3/4 | 91 3/4 | 90 3/4 | 91 3/4 | 92 1/4 | 5200 |
10376 | IBMpA | 200 | 26 1/8 | 25 1/2 | 26 1/8 | 0 | |||
10377 | IBNC | 200 | 40.7500 | 40.0000 | 44.0000 | 0 | |||
10378 | IBNJ | 200 | 14 1/2 | 13 1/4 | 14 1/2 | 0 | |||
10379 | IBNJP | 1100 | 16 | 16 | 16 | 16 | 15 | 16 1/2 | 2200 |
10380 | IBNL | 500 | 3.0000 | 2.8750 | 3.6250 | 0 | |||
10381 | IBOA | 200 | 0.1875 | 0 | |||||
10382 | IBP | 200 | 50 3/8 | 49 7/8 | 50 1/4 | 0 | |||
10383 | IBPw | 0 | 24 1/2 | 25 1/2 | 0 | ||||
10384 | IBRM | 10000 | 3/8 | 11/32 | 7/16 | 11/32 | 11/32 | 7/16 | 63000 |
10385 | IBRN | 0 | 0 | ||||||
10386 | IBRNO | 0 | 0 | ||||||
10387 | IBS/WS | 0 | 2 3/4 | 3 1/4 | 0 | ||||
10388 | IBSC | 4000 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0600 | 20800 |
10389 | IBSD | 0 | 0 | ||||||
10390 | IBSDF | 1000 | 3 5/8 | 3 1/2 | 3 5/8 | 3 1/4 | 3 1/4 | 3 5/8 | 29800 |
10391 | IBSF | 200 | 14 1/2 | 14 5/8 | 14 3/4 | 14 1/2 | 14 1/2 | 14 3/4 | 31600 |
10392 | IBSI | 0 | 0 | ||||||
10393 | IBT.A | 0 | 0 | ||||||
10394 | IBT.B | 0 | 0 | ||||||
10395 | IBTB | 500 | 34.2500 | 0 | |||||
10396 | IC | 200 | 37 7/8 | 38 1/8 | 38 1/8 | 37 7/8 | 37 7/8 | 38 1/8 | 600 |
10397 | ICA | 900 | 10 1/8 | 10 1/2 | 11 | 0 | |||
10398 | ICAEX | 0 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0 |
10399 | ICAG | 5000 | 0.1250 | 0.1250 | 0.5625 | 0 | |||
10400 | ICALX | 0 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 5.63 | 0 |
10401 | ICAPX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.95 | 0 |
10402 | ICAR | 100 | 9 1/2 | 9 1/2 | 9 5/8 | 9 1/2 | 9 1/2 | 10 1/4 | 82300 |
10403 | ICAXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.68 | 5.84 | 2621 |
10404 | ICB | 600 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 1100 | ||
10405 | ICBK | 200 | 30 3/16 | 30 | 30 1/4 | 0 | |||
10406 | ICCA | 2000 | 1.5000 | 1.6250 | 1.8125 | 1.5000 | 1.3750 | 1.8125 | 31500 |
10407 | ICCC | 800 | 2 1/2 | 2 5/16 | 2 1/2 | 2 5/16 | 2 5/16 | 2 1/2 | 19700 |
10408 | ICCXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 4.96 | 5.08 | 7958 |
10409 | ICDEX | 0 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0 |
10410 | ICEL | 100 | 17 1/4 | 16 3/4 | 17 1/4 | 16 1/2 | 16 1/2 | 17 1/4 | 17400 |
10411 | ICESX | 0 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 |
10412 | ICF | 300 | 3 3/4 | 3 5/8 | 4 | 0 | |||
10413 | ICGI | 600 | 0.3750 | 0.3125 | 0.6250 | 0 | |||
10414 | ICGIW | 3700 | 0.0100 | 0 | |||||
10415 | ICGN | 700 | 10 5/8 | 10 5/8 | 11 | 10 5/8 | 10 5/8 | 11 | 67000 |
10416 | ICH | 0 | 0 | ||||||
10417 | ICHD | 800 | 0.0150 | 0.0225 | 0.0225 | 0.0127 | 0.0150 | 0.0200 | 194300 |
10418 | ICHDP | 10800 | 0.1700 | 0.1700 | 0.2500 | 0.1300 | 0.1700 | 0.2500 | 178000 |
10419 | ICHIX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 11.21 | 0 |
10420 | ICHNF | 0 | 0 | ||||||
10421 | ICI | 100 | 46 1/8 | 46 3/8 | 46 7/8 | 0 | |||
10422 | ICII | 3000 | 21 1/4 | 21 1/2 | 21 1/2 | 20 3/4 | 20 3/4 | 21 1/2 | 126500 |
10423 | ICIS | 100 | 17/32 | 17/32 | 17/32 | 17/32 | 17/32 | 9/16 | 1500 |
10424 | ICIT | 1000 | 6.0000 | 0 | |||||
10425 | ICIX | 100 | 16 1/4 | 16 1/4 | 16 3/4 | 16 1/4 | 16 1/4 | 16 3/4 | 12800 |
10426 | ICL | 300 | 3 3/8 | 3 1/4 | 3 5/8 | 0 | |||
10427 | ICM | 100 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 300 | ||
10428 | ICN | 800 | 18 | 18 | 18 | 18 | 17 5/8 | 18 | 2000 |
10429 | ICNI | 2200 | 2 1/16 | 2 3/8 | 2 3/8 | 2 1/16 | 2 1/16 | 2 3/8 | 20400 |
10430 | ICNT | 1500 | 5 1/16 | 5 1/4 | 5 1/4 | 4 7/8 | 5 1/16 | 5 1/4 | 140000 |
10431 | ICOA | 5400 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.2500 | 5400 |
10432 | ICOC | 12000 | 5 | 5 1/8 | 5 1/8 | 4 3/4 | 4 7/8 | 5 | 123500 |
10433 | ICOCZ | 200 | 19 3/4 | 19 3/4 | 21 | 0 | |||
10434 | ICOM | 0 | 0 | ||||||
10435 | ICOMF | 100 | 5 1/4 | 5 3/16 | 5 7/16 | 5 3/16 | 5 3/16 | 5 3/8 | 11300 |
10436 | ICOS | 500 | 7 3/8 | 7 1/2 | 7 5/8 | 7 1/4 | 7 3/8 | 7 5/8 | 207600 |
10437 | ICOT | 3800 | 4 3/4 | 4 3/4 | 4 7/8 | 0 | |||
10438 | ICPGX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.44 | 0 |
10439 | ICPHX | 0 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 13.13 | 0 |
10440 | ICRBX | 0 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0 |
10441 | ICRE | 0 | 0 | ||||||
10442 | ICRY | 1000 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 1.7500 | 2.2500 | 1000 |
10443 | ICS | 2500 | 10 3/4 | 12 3/4 | 12 7/8 | 0 | |||
10444 | ICSCX | 0 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0 |
10445 | ICST | 100 | 11 3/4 | 11 5/8 | 12 1/8 | 11 5/8 | 11 3/4 | 11 7/8 | 70800 |
10446 | ICSV | 1200 | 0.5000 | 0.2500 | 1.0000 | 0 | |||
10447 | ICSXX | 0 | 0 | ||||||
10448 | ICTC | 8000 | 0.0025 | 0 | |||||
10449 | ICTI | 5000 | 0.0625 | 0 | |||||
10450 | ICTL | 2500 | 24 1/8 | 24 | 24 1/4 | 24 | 24 | 24 1/4 | 58900 |
10451 | ICTT | 100 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 100 | ||
10452 | ICTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.48 | 5.63 | 830 |
10453 | ICUI | 25000 | 15 13/16 | 14 | 16 3/8 | 14 | 15 7/8 | 16 3/8 | 218500 |
10454 | ICUT | 700 | 7 | 7 3/8 | 7 1/2 | 7 | 7 | 7 1/2 | 35100 |
10455 | ICUTU | 900 | 9 | 9 | 9 1/2 | 9 | 9 | 10 | 16000 |
10456 | ICUTV | 1000 | 8 | 7 7/8 | 8 | 0 | |||
10457 | ICUTW | 500 | 1 1/8 | 1 1/8 | 1 7/8 | 0 | |||
10458 | ICUTZ | 500 | 5/8 | 5/8 | 1 1/8 | 0 | |||
10459 | ICUUV | 500 | 10 1/4 | 9 1/2 | 10 1/2 | 0 | |||
10460 | ICUWV | 3000 | 1 1/4 | 1 1/8 | 1 1/2 | 0 | |||
10461 | ICUZV | 0 | 1/2 | 7/8 | 0 | ||||
10462 | ID | 100 | 17 1/8 | 16 3/4 | 17 1/4 | 0 | |||
10463 | IDA | 100 | 29 1/2 | 29 1/4 | 29 5/8 | 0 | |||
10464 | IDAN | 0 | 0 | ||||||
10465 | IDANF | 5000 | 3/8 | 5/16 | 3/8 | 5/16 | 5/16 | 3/8 | 6800 |
10466 | IDBCX | 0 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0 |
10467 | IDBE | 0 | 0 | ||||||
10468 | IDBEF | 2000 | 5 7/8 | 5 1/2 | 5 7/8 | 5 1/4 | 5 1/4 | 5 7/8 | 58100 |
10469 | IDBYX | 0 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0 |
10470 | IDC | 600 | 7 5/8 | 7 7/8 | 7 7/8 | 7 5/8 | 7 9/16 | 7 3/4 | 5900 |
10471 | IDCC | 3000 | 7 1/2 | 7 1/8 | 7 5/8 | 6 3/4 | 7 1/4 | 7 5/8 | 58400 |
10472 | IDCH | 0 | 0 | ||||||
10473 | IDDS | 20000 | 0.8750 | 0.7500 | 1.1250 | 0 | |||
10474 | IDEBX | 0 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0 |
10475 | IDEFX | 0 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 23.19 | 0 |
10476 | IDES | 200 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.2500 | 200 |
10477 | IDETX | 0 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 21.97 | 0 |
10478 | IDEUX | 0 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0 |
10479 | IDEYX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 |
10480 | IDFDX | 0 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 18.48 | 0 |
10481 | IDFYX | 0 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0 |
10482 | IDGBX | 0 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0 |
10483 | IDGYX | 0 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0 |
10484 | IDHOO | 400 | 56.5000 | 0 | |||||
10485 | IDHOP | 100 | 100.5000 | 0 | |||||
10486 | IDIBX | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0 |
10487 | IDID | 320000 | 1/16 | 1/16 | 1/16 | 1/32 | 1/32 | 1/16 | 1105100 |
10488 | IDITX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.89 | 0 |
10489 | IDIXX | 0 | 0 | ||||||
10490 | IDIYX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
10491 | IDMAX | 0 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 5.79 | 0 |
10492 | IDMBX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0 |
10493 | IDMC | 3000 | 4 3/16 | 4 1/2 | 4 1/2 | 4 3/16 | 4 3/16 | 4 3/8 | 64400 |
10494 | IDMCW | 1000 | 3 3/16 | 3 1/8 | 3 3/16 | 3 1/8 | 3 1/8 | 3 3/16 | 30700 |
10495 | IDMYX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 |
10496 | IDNYX | 0 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0 |
10497 | IDPH | 200 | 21 5/8 | 23 | 23 | 21 1/4 | 21 5/8 | 21 3/4 | 397300 |
10498 | IDPIA | 6200 | 0.0100 | 0.0100 | 0.2500 | 0 | |||
10499 | IDQYX | 0 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0 |
10500 | IDRYX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0 |
10501 | IDSA | 200 | 7.7500 | 6.5000 | 8.0000 | 0 | |||
10502 | IDSBX | 0 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0 |
10503 | IDSCX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 |
10504 | IDSG | 9000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 9000 | ||
10505 | IDSXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.15 | 5.28 | 18658 |
10506 | IDSYX | 0 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0 |
10507 | IDTA | 1000 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
10508 | IDTI | 100 | 13 5/8 | 14 | 14 | 13 1/2 | 13 5/8 | 13 3/4 | 891300 |
10509 | IDVYX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 |
10510 | IDX | 400 | 11 | 11 1/4 | 11 1/4 | 11 | 11 | 11 3/8 | 600 |
10511 | IDXC | 500 | 30 1/2 | 28 | 31 | 28 | 30 1/4 | 30 3/4 | 103400 |
10512 | IDXI | 1000 | 26.7500 | 0 | |||||
10513 | IDXX | 15000 | 42 3/4 | 42 3/4 | 42 3/4 | 42 1/4 | 42 1/4 | 42 3/4 | 173000 |
10514 | IDYN | 500 | 2 1/2 | 2 11/16 | 2 11/16 | 2 1/2 | 2 1/2 | 2 5/8 | 17500 |
10515 | IDYXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.14 | 5.27 | 607 |
10516 | IEC | 1000 | 22 3/4 | 23 3/4 | 24 3/8 | 0 | |||
10517 | IECE | 200 | 8 7/8 | 8 7/8 | 9 1/4 | 8 7/8 | 8 7/8 | 9 1/4 | 14100 |
10518 | IECS | 500 | 0.8125 | 0.6875 | 0.8125 | 0.6875 | 0.7500 | 0.8125 | 40800 |
10519 | IEDU | 1500 | 0.3437 | 0.1562 | 0.3437 | 0 | |||
10520 | IEHC | 1000 | 0.0625 | 0.0625 | 0.1250 | 0 | |||
10521 | IEI | 100 | 23 1/2 | 23 | 23 5/8 | 0 | |||
10522 | IEIB | 500 | 1 5/16 | 1 1/8 | 1 5/16 | 0 | |||
10523 | IEIBX | 0 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0 |
10524 | IEPI | 2500 | 0.3750 | 0.1562 | 0.4062 | 0 | |||
10525 | IES | 100 | 26 7/8 | 26 5/8 | 27 | 0 | |||
10526 | IESUP | 200 | 31.6250 | 0 | |||||
10527 | IEU | 600 | 25 1/8 | 25 1/8 | 25 1/4 | 25 1/8 | 3600 | ||
10528 | IEVAX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.32 | 0 |
10529 | IEX | 100 | 39 1/2 | 41 1/2 | 42 | 0 | |||
10530 | IF | 400 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 | 10 1/2 | 400 |
10531 | IFC/WS | 0 | 1/8 | 1/2 | 0 | ||||
10532 | IFCI | 500 | 1 1/8 | 1 5/16 | 1 11/32 | 1 1/16 | 1 1/8 | 1 3/8 | 44800 |
10533 | IFCIW | 500 | 5/32 | 5/32 | 1/4 | 0 | |||
10534 | IFCSF | 0 | 0 | ||||||
10535 | IFDB | 1000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0300 | 1000 |
10536 | IFDCA | 300 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 300 | ||
10537 | IFEGX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 12.28 | 0 |
10538 | IFF | 100 | 48 3/8 | 48 1/2 | 48 5/8 | 48 3/8 | 48 3/8 | 48 3/4 | 500 |
10539 | IFG | 300 | 26 3/8 | 25 5/8 | 25 3/4 | 0 | |||
10540 | IFGNX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.82 | 0 |
10541 | IFGw | 0 | 25 3/4 | 27 | 0 | ||||
10542 | IFIGX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.80 | 0 |
10543 | IFIN | 100 | 20 5/8 | 20 5/8 | 20 5/8 | 20 1/4 | 20 1/2 | 20 5/8 | 17500 |
10544 | IFINV | 0 | 0 | ||||||
10545 | IFINX | 0 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 5.34 | 0 |
10546 | IFIXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 5.40 | 5.54 | 348 |
10547 | IFLM | 100 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.6250 | 4200 |
10548 | IFLO | 1700 | 5 | 6 1/16 | 6 1/16 | 4 13/16 | 4 15/16 | 5 1/16 | 748600 |
10549 | IFMI | 200 | 3.1250 | 0 | |||||
10550 | IFMX | 100 | 29 3/4 | 30 1/4 | 30 3/8 | 29 1/4 | 29 5/8 | 29 7/8 | 1124800 |
10551 | IFN | 100 | 9 | 9 1/8 | 9 1/8 | 9 | 9 | 9 1/8 | 1100 |
10552 | IFNC | 1300 | 59.0000 | 0 | |||||
10553 | IFNY | 1000 | 5/8 | 11/16 | 13/16 | 5/8 | 5/8 | 13/16 | 67000 |
10554 | IFNYW | 6000 | 0.0800 | 0.0200 | 0.0700 | 0 | |||
10555 | IFNYZ | 0 | 0.0100 | 0.0300 | 0 | ||||
10556 | IFOF | 1000 | 0.3750 | 0.3750 | 0.3775 | 0.3125 | 0.3000 | 0.3750 | 120900 |
10557 | IFOXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.25 | 5.38 | 3131 |
10558 | IFPAX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.74 | 0 |
10559 | IFPXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.94 | 4.02 | 783 |
10560 | IFRA | 7800 | 6 | 5 7/8 | 6 1/8 | 5 3/4 | 5 3/4 | 6 1/8 | 38600 |
10561 | IFRS | 2500 | 9 3/8 | 9 1/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 6800 |
10562 | IFS | 100 | 37 1/2 | 0 | |||||
10563 | IFSB | 2000 | 8 5/16 | 8 1/4 | 8 3/8 | 8 | 8 | 8 1/2 | 19300 |
10564 | IFSC | 3000 | 1 7/8 | 2 1/16 | 2 1/16 | 1 7/8 | 1 7/8 | 2 | 88800 |
10565 | IFSI | 0 | 0 | ||||||
10566 | IFSIA | 2500 | 17 1/8 | 17 | 17 1/8 | 16 3/4 | 16 3/4 | 17 1/8 | 167700 |
10567 | IFSIG | 15 | 102 1/2 | 0 | |||||
10568 | IFSL | 500 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 21 1/4 | 500 |
10569 | IFSN | 9000 | 0.1400 | 0.1875 | 0.1875 | 0.1400 | 9400 | ||
10570 | IFSS | 2000 | 1.7500 | 0 | |||||
10571 | IFST | 100 | 46.2500 | 0 | |||||
10572 | IFT | 6000 | 8 1/4 | 8 3/8 | 8 3/4 | 0 | |||
10573 | IFTI | 300 | 1/4 | 1/4 | 9/32 | 1/4 | 1/4 | 9/32 | 2600 |
10574 | IFTIW | 300 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 5/32 | 1300 |
10575 | IFTIZ | 300 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 5/32 | 1300 |
10576 | IFTXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.20 | 5.34 | 1570 |
10577 | IFU/WS | 0 | 3/32 | 3/16 | 0 | ||||
10578 | IG | 1000 | 6 15/16 | 6 15/16 | 6 15/16 | 6 15/16 | 6 1/8 | 7 | 1000 |
10579 | IGBFX | 0 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 6.54 | 0 |
10580 | IGC | 100 | 3 | 3 | 3 | 3 | 100 | ||
10581 | IGCA | 9000 | 7 3/8 | 7 5/8 | 7 5/8 | 7 1/8 | 7 1/4 | 7 1/2 | 143900 |
10582 | IGEN | 3000 | 6 1/8 | 5 5/8 | 6 1/8 | 5 5/8 | 5 7/8 | 6 1/8 | 88300 |
10583 | IGF | 200 | 13 | 12 7/8 | 13 | 12 7/8 | 12 5/8 | 13 | 400 |
10584 | IGGI | 2000 | 3.8750 | 4.2500 | 4.5000 | 3.5000 | 3.2500 | 4.5000 | 23600 |
10585 | IGIBX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 |
10586 | IGISX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0 |
10587 | IGL | 300 | 39 | 39 | 39 | 39 | 39 1/4 | 39 5/8 | 400 |
10588 | IGLBX | 0 | 17.32 | 17.32 | 18.33 | 0 | |||
10589 | IGLCX | 0 | 17.03 | 17.03 | 17.03 | 0 | |||
10590 | IGLGX | 0 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 6.86 | 0 |
10591 | IGLOX | 0 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0 |
10592 | IGLw | 0 | 36 7/8 | 39 1/8 | 0 | ||||
10593 | IGNE | 10000 | 0.0500 | 0.0300 | 0.0500 | 0.0300 | 0.0300 | 0.0500 | 48800 |
10594 | IGP | 0 | 0 | ||||||
10595 | IGPF | 0 | 0 | ||||||
10596 | IGPFF | 500 | 9 | 9 | 9 3/4 | 0 | |||
10597 | IGRBX | 0 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0 |
10598 | IGRE | 0 | 0 | ||||||
10599 | IGRLF | 0 | 0 | ||||||
10600 | IGRRN | 0 | 0 | ||||||
10601 | IGS | 100 | 14 3/4 | 12 1/4 | 12 5/8 | 0 | |||
10602 | IGSV | 5000 | 11.5000 | 0 | |||||
10603 | IGSXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.55 | 5.70 | 2118 |
10604 | IGT | 200 | 11 1/8 | 11 1/4 | 11 1/4 | 11 1/8 | 10 7/8 | 11 1/4 | 8700 |
10605 | IGTEX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 12.08 | 0 |
10606 | IGVXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.33 | 5.47 | 860 |
10607 | IHHI | 1000 | 2 3/8 | 2 5/16 | 2 3/8 | 2 5/32 | 2 1/4 | 2 3/8 | 57700 |
10608 | IHII | 1000 | 4 1/8 | 4 1/8 | 4 1/8 | 3 7/8 | 4 | 4 1/4 | 10600 |
10609 | IHIIW | 6000 | 13/16 | 5/8 | 13/16 | 0 | |||
10610 | IHIIZ | 400 | 5/16 | 5/16 | 3/8 | 0 | |||
10611 | IHIYX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.90 | 0 |
10612 | IHK | 500 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 500 | ||
10613 | IHNI | 1000 | 9 1/2 | 9 3/8 | 9 1/2 | 9 1/8 | 9 1/4 | 9 1/2 | 238800 |
10614 | IHOM | 550 | 5.5008 | 0 | |||||
10615 | IHOP | 20000 | 25 1/2 | 25 1/2 | 25 3/4 | 25 1/2 | 25 1/2 | 26 | 21100 |
10616 | IHOS | 1000 | 0.0300 | 0 | |||||
10617 | IHS | 100 | 24 1/2 | 24 3/8 | 25 1/8 | 0 | |||
10618 | IHSIG | 50 | 100 | 99 1/2 | 100 | 99 1/2 | 99 | 101 1/2 | 100 |
10619 | IHTYX | 0 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0 |
10620 | IHYBX | 0 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0 |
10621 | II | 1000 | 2 1/8 | 0 | |||||
10622 | II.W | 0 | 0 | ||||||
10623 | II/WS | 1000 | 1/2 | 0 | |||||
10624 | IIC | 3800 | 11 5/8 | 11 5/8 | 12 | 0 | |||
10625 | IICR | 100 | 40 3/4 | 40 1/2 | 45 1/2 | 0 | |||
10626 | IIF | 100 | 9 1/8 | 9 | 9 1/8 | 9 | 8 7/8 | 9 1/4 | 3500 |
10627 | IIG | 700 | 7/8 | 0 | |||||
10628 | IIGR | 4800 | 2.1000 | 2.1250 | 2.1250 | 2.0625 | 1.8800 | 2.6200 | 14300 |
10629 | IIHC | 1000 | 11.2500 | 11.5000 | 13.7500 | 0 | |||
10630 | III | 600 | 6 5/8 | 0 | |||||
10631 | IIII | 500 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.1000 | 700 |
10632 | IIIIP | 500 | 1.6250 | 1.6250 | 2.1250 | 0 | |||
10633 | IIIT | 0 | 0 | ||||||
10634 | IIM | 5000 | 11 3/4 | 11 1/2 | 11 7/8 | 0 | |||
10635 | IIN | 100 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/8 | 23 3/4 | 300 |
10636 | IINSX | 0 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 5.97 | 0 |
10637 | IINT | 200 | 9 1/2 | 9 1/2 | 10 1/2 | 0 | |||
10638 | IINw | 0 | 22 | 22 3/8 | 0 | ||||
10639 | IIS | 1000 | 17 5/8 | 0 | |||||
10640 | IISLF | 1000 | 1 29/32 | 1 27/32 | 2 | 1 13/16 | 1 7/8 | 2 | 41900 |
10641 | IIT | 100 | 37 1/4 | 37 1/8 | 37 5/8 | 0 | |||
10642 | IIT.A | 0 | 0 | ||||||
10643 | IITC | 0 | 0 | ||||||
10644 | IITCF | 100 | 3 3/4 | 3 3/4 | 4 1/2 | 0 | |||
10645 | IIV | 0 | 227.76 | 0 | |||||
10646 | IIVI | 200 | 10 5/8 | 11 1/4 | 11 1/4 | 10 5/8 | 10 5/8 | 11 1/4 | 31800 |
10647 | IIX | 0 | 234.17 | 235.87 | 236.96 | 233.05 | 0 | ||
10648 | IJES | 125 | 5.5008 | 0 | |||||
10649 | IJIN | 300 | 7 | 7 1/4 | 7 1/4 | 6 3/4 | 6 7/8 | 7 1/4 | 5900 |
10650 | IJL | 500 | 10 1/8 | 0 | |||||
10651 | IK | 5000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/4 | 2 5/8 | 5000 |
10652 | IKOS | 4000 | 11 1/2 | 10 3/4 | 11 1/2 | 10 3/8 | 11 3/8 | 11 1/2 | 404500 |
10653 | ILAXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.71 | 4.82 | 1955 |
10654 | ILCIX | 0 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0 |
10655 | ILCN | 0 | 0 | ||||||
10656 | ILCO | 1000 | 12 3/4 | 12 7/8 | 12 7/8 | 12 3/4 | 12 3/4 | 13 1/4 | 2000 |
10657 | ILCT | 800 | 9 1/4 | 9 5/8 | 9 5/8 | 9 1/4 | 9 1/4 | 9 1/2 | 18500 |
10658 | ILDC | 0 | 0 | ||||||
10659 | ILDCY | 100 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/4 | 8 5/8 | 100 |
10660 | ILDM | 1000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5000 | 0.7500 | 6000 |
10661 | ILEX | 1000 | 1 3/16 | 1 5/16 | 1 5/16 | 1 3/16 | 1 3/16 | 1 1/4 | 18300 |
10662 | ILEXX | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 2.99 | 3.04 | 199 |
10663 | ILFXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.45 | 5.59 | 24021 |
10664 | ILGC | 5000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 9600 | ||
10665 | ILGXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.35 | 5.49 | 7488 |
10666 | ILHL | 3000 | 5 3/8 | 5 3/8 | 6 | 0 | |||
10667 | ILI | 400 | 12 7/8 | 7 3/4 | 9 1/4 | 0 | |||
10668 | ILIL | 200 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0200 | 500 |
10669 | ILMXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.45 | 5.60 | 8247 |
10670 | ILN | 800 | 29 1/2 | 29 5/8 | 30 1/8 | 0 | |||
10671 | ILNXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.04 | 4.12 | 1061 |
10672 | ILPXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.39 | 5.53 | 18443 |
10673 | ILRG | 4000 | 0.5625 | 0.5100 | 0.8750 | 0 | |||
10674 | ILS | 0 | 170.76 | 0 | |||||
10675 | ILT | 300 | 3 9/16 | 3 7/8 | 3 7/8 | 3 9/16 | 10200 | ||
10676 | ILTXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.28 | 5.41 | 9234 |
10677 | ILUV | 300 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 300 | ||
10678 | IMAAX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0 |
10679 | IMABF | 0 | 0 | ||||||
10680 | IMABX | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0 |
10681 | IMAC | 7200 | 4 13/32 | 4 5/8 | 4 5/8 | 4 1/4 | 4 | 4 1/2 | 23800 |
10682 | IMACU | 500 | 7.0000 | 0 | |||||
10683 | IMACW | 5500 | 1 1/8 | 1 1/8 | 1 3/8 | 1 | 7/8 | 1 5/16 | 17700 |
10684 | IMAG | 400 | 10 1/2 | 10 1/2 | 11 1/4 | 10 1/2 | 10 1/2 | 11 1/4 | 2600 |
10685 | IMAI | 3000 | 5/32 | 5/32 | 3/16 | 5/32 | 5/32 | 3/16 | 30600 |
10686 | IMAK | 2000 | 26 3/8 | 27 | 27 | 26 1/4 | 25 3/4 | 26 1/4 | 15100 |
10687 | IMAM | 500 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
10688 | IMASF | 0 | 0 | ||||||
10689 | IMAT | 4000 | 2 1/8 | 2 1/8 | 2 7/32 | 2 3/32 | 2 3/32 | 2 1/8 | 361500 |
10690 | IMAX | 0 | 0 | ||||||
10691 | IMAXF | 100 | 20 | 19 3/4 | 20 1/2 | 19 1/4 | 20 | 20 1/2 | 32300 |
10692 | IMB | 700 | 13 7/8 | 13 1/2 | 13 7/8 | 0 | |||
10693 | IMBDX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 |
10694 | IMC | 900 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 21 | 21 1/2 | 900 |
10695 | IMCI | 2000 | 2 11/64 | 2 | 2 1/4 | 2 | 2 | 2 1/4 | 3600 |
10696 | IMCIW | 200 | 3/32 | 3/32 | 3/16 | 0 | |||
10697 | IMCL | 500 | 8 1/4 | 8 1/2 | 8 11/16 | 7 7/8 | 8 1/16 | 8 1/4 | 151100 |
10698 | IMCO | 12000 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1400 | 14300 |
10699 | IMD | 100 | 6 1/2 | 6 3/8 | 6 7/8 | 0 | |||
10700 | IMDC | 20000 | 8 7/8 | 8 7/8 | 9 | 0 | |||
10701 | IMDCC | 1000 | 8 7/8 | 8 7/8 | 9 | 8 5/8 | 8 3/4 | 8 7/8 | 44600 |
10702 | IMDS | 2000 | 3.1562 | 3.1875 | 3.3125 | 3.1250 | 3.1562 | 3.3125 | 66200 |
10703 | IME | 100 | 45 1/8 | 0 | |||||
10704 | IMED | 300 | 1 5/8 | 1 7/16 | 1 5/8 | 1 7/16 | 1 1/2 | 1 9/16 | 2200 |
10705 | IMES | 2000 | 1.3437 | 1.2812 | 1.4375 | 1.2550 | 1.2500 | 1.4062 | 144100 |
10706 | IMEX | 3000 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 23/32 | 6300 |
10707 | IMEp | 2500 | 69 29/64 | 0 | |||||
10708 | IMF | 100 | 9 13/16 | 9 13/16 | 9 13/16 | 9 13/16 | 9 11/16 | 10 | 100 |
10709 | IMG | 200 | 21 1/8 | 21 | 21 1/8 | 21 | 20 3/4 | 21 1/4 | 500 |
10710 | IMGE | 100 | 0.4843 | 0.4843 | 0.4843 | 0.4843 | 0.4843 | 0.5625 | 100 |
10711 | IMGI | 2500 | 0.6250 | 0.6250 | 0.9375 | 0 | |||
10712 | IMGN | 1000 | 2 7/16 | 1 15/16 | 2 1/2 | 1 15/16 | 2 1/4 | 2 7/16 | 786900 |
10713 | IMGX | 5500 | 3 3/4 | 3 15/16 | 4 1/8 | 3 5/8 | 3 5/8 | 3 7/8 | 96700 |
10714 | IMGXP | 100 | 15 | 15 | 15 | 15 | 15 | 15 7/8 | 500 |
10715 | IMGXW | 10000 | 2 7/8 | 2 3/4 | 3 1/8 | 0 | |||
10716 | IMH | 1000 | 12 3/8 | 0 | |||||
10717 | IMHI | 2000 | 1.3750 | 1.2500 | 1.3750 | 1.2500 | 1.2500 | 1.6250 | 5500 |
10718 | IMHIJ | 0 | 0 | ||||||
10719 | IMI | 200 | 18 1/8 | 18 5/8 | 19 1/2 | 0 | |||
10720 | IMIGN | 100 | 58.8750 | 0 | |||||
10721 | IMIT | 0 | 0 | ||||||
10722 | IMKE | 1000 | 2.0000 | 1.7500 | 2.0000 | 0 | |||
10723 | IMKEU | 1000 | 2.2500 | 2.2500 | 3.0000 | 0 | |||
10724 | IMKEW | 100 | 0.3750 | 0.3750 | 0.9375 | 0 | |||
10725 | IMKEZ | 5700 | 0.3125 | 0.2500 | 0.5000 | 0 | |||
10726 | IMKT | 0 | 0 | ||||||
10727 | IMKTA | 0 | 0 | ||||||
10728 | IMMD | 6600 | 1.3125 | 1.3750 | 1.3750 | 1.2812 | 1.3125 | 1.3437 | 104400 |
10729 | IMMI | 100 | 23 1/4 | 23 1/4 | 23 7/8 | 23 1/4 | 23 1/4 | 24 | 10300 |
10730 | IMMO | 600 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 10.5000 | 600 |
10731 | IMMU | 1000 | 5 1/2 | 5 1/2 | 5 7/8 | 5 1/2 | 5 1/2 | 5 3/4 | 147600 |
10732 | IMNOC | 0 | 0 | ||||||
10733 | IMNP | 500 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1562 | 22900 |
10734 | IMNR | 1000 | 6 | 5 9/16 | 6 3/8 | 5 9/16 | 5 7/8 | 6 | 657800 |
10735 | IMNT | 1000 | 22 3/4 | 23 | 23 | 22 1/4 | 22 1/2 | 23 | 47500 |
10736 | IMNTX | 0 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 5.68 | 0 |
10737 | IMNX | 100 | 16 5/8 | 16 7/8 | 17 1/8 | 16 5/8 | 16 5/8 | 16 7/8 | 170300 |
10738 | IMNYX | 0 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 8.65 | 0 |
10739 | IMO | 500 | 35 3/8 | 35 1/2 | 35 1/2 | 35 3/8 | 35 1/4 | 35 3/4 | 1600 |
10740 | IMOBF | 0 | 0 | ||||||
10741 | IMPAY | 0 | 21.7500 | 0 | |||||
10742 | IMPE | 100 | 0.0100 | 0 | |||||
10743 | IMPN | 1200 | 1.3750 | 1.3750 | 1.9375 | 0 | |||
10744 | IMPT | 0 | 0 | ||||||
10745 | IMPTY | 1000 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 16 3/4 | 17 1/2 | 2000 |
10746 | IMPX | 500 | 8 | 8 1/8 | 8 3/8 | 7 15/16 | 7 15/16 | 8 1/16 | 165300 |
10747 | IMR | 200 | 22 1/2 | 22 5/8 | 23 1/8 | 0 | |||
10748 | IMRBX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 |
10749 | IMRC | 10000 | 0.0700 | 0 | |||||
10750 | IMRE | 100 | 2 11/16 | 2 13/16 | 2 7/8 | 2 11/16 | 2 11/16 | 2 13/16 | 25900 |
10751 | IMREU | 100 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 10 1/4 | 100 |
10752 | IMREW | 1000 | 3/4 | 3/4 | 3/4 | 3/4 | 11/16 | 13/16 | 1000 |
10753 | IMRFX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.80 | 0 |
10754 | IMRGA | 100 | 0.0625 | 0.0625 | 0.0937 | 0.0625 | 0.0625 | 0.0937 | 48900 |
10755 | IMRXX | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 5.58 | 5.74 | 1212 |
10756 | IMS | 100 | 13 | 13 | 13 | 13 | 13 | 13 1/8 | 100 |
10757 | IMSC | 800 | 15 1/2 | 15 | 15 3/4 | 15 | 15 1/2 | 15 3/4 | 18600 |
10758 | IMSG | 2000 | 2.5000 | 2.8500 | 2.8500 | 2.5000 | 2.5000 | 2.7500 | 12400 |
10759 | IMSI | 300 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 6 3/4 | 7 1/2 | 300 |
10760 | IMSO | 600 | 2.2500 | 1.5000 | 2.2500 | 0 | |||
10761 | IMT | 100 | 15 | 14 3/4 | 15 1/8 | 0 | |||
10762 | IMTA | 600 | 2 7/8 | 2 7/8 | 3 | 0 | |||
10763 | IMTAC | 400 | 3 | 2 7/8 | 3 | 0 | |||
10764 | IMTAW | 48700 | 1/2 | 1/2 | 21/32 | 0 | |||
10765 | IMTC | 1000 | 10 | 10 | 10 | 10 | 10 | 11 1/4 | 1000 |
10766 | IMTK | 0 | 0 | ||||||
10767 | IMTKA | 200 | 2 5/16 | 2 1/4 | 2 3/8 | 2 1/4 | 2 5/16 | 2 3/8 | 77700 |
10768 | IMTKW | 3500 | 3/8 | 3/8 | 25/64 | 3/8 | 3/8 | 1/2 | 10600 |
10769 | IMTS | 13000 | 0.0625 | 0 | |||||
10770 | IMTWC | 2500 | 17/32 | 17/32 | 5/8 | 0 | |||
10771 | IMTXA | 0 | 0 | ||||||
10772 | IMU | 100 | 1 11/16 | 2 1/16 | 2 7/16 | 0 | |||
10773 | IMUL | 10000 | 18 7/8 | 16 7/8 | 19 1/4 | 16 1/2 | 18 3/4 | 19 | 638500 |
10774 | IMUNX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 |
10775 | IMUT | 0 | 0 | ||||||
10776 | IMUTF | 1500 | 31/64 | 15/32 | 5/8 | 0 | |||
10777 | IMXC | 0 | 0 | ||||||
10778 | IMXS | 5000 | 0.8750 | 0.5000 | 0.8750 | 0 | |||
10779 | IMY.B | 0 | 0 | ||||||
10780 | IN | 200 | 20 | 19 5/8 | 20 1/8 | 0 | |||
10781 | INA | 100 | 8 7/8 | 8 1/2 | 9 | 0 | |||
10782 | INAC | 2500 | 13 1/4 | 13 1/8 | 13 3/8 | 12 7/8 | 12 7/8 | 13 1/4 | 34000 |
10783 | INAGX | 0 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0 |
10784 | INAI | 5000 | 1 1/4 | 1 5/16 | 1 11/32 | 1 1/4 | 1 1/4 | 1 5/16 | 92200 |
10785 | INARX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 |
10786 | INAV | 300 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0700 | 1300 |
10787 | INBI | 500 | 13 3/4 | 13 3/4 | 13 7/8 | 13 3/4 | 13 3/4 | 13 7/8 | 7400 |
10788 | INBNX | 0 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 5.52 | 0 |
10789 | INBR | 200 | 17 | 16 | 17 | 16 | 16 | 17 | 9900 |
10790 | INCB | 400 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 16 1/4 | 400 |
10791 | INCC | 2000 | 4 5/8 | 4 5/8 | 4 7/8 | 4 5/8 | 4 5/8 | 5 | 6100 |
10792 | INCE | 4500 | 0.8125 | 0.6700 | 0.8125 | 0.5600 | 0.6250 | 0.8750 | 79500 |
10793 | INCHY | 0 | 0 | ||||||
10794 | INCL | 700 | 13 1/8 | 13 1/4 | 13 1/2 | 13 1/8 | 13 | 13 1/2 | 4200 |
10795 | INCM | 200 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 700 | ||
10796 | INCX | 0 | 0 | ||||||
10797 | INCXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.73 | 5.89 | 854 |
10798 | IND | 2100 | 1 7/8 | 0 | |||||
10799 | INDAO | 0 | 0 | ||||||
10800 | INDB | 1000 | 7 1/8 | 7 1/8 | 7 1/2 | 7 1/8 | 7 1/8 | 7 1/4 | 8800 |
10801 | INDBX | 0 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0 |
10802 | INDE | 500 | 3 11/32 | 3 5/16 | 3 13/32 | 3 1/4 | 3 11/32 | 3 13/32 | 57900 |
10803 | INDEW | 3000 | 1 7/8 | 1 1/2 | 2 1/2 | 0 | |||
10804 | INDG | 0 | 0 | ||||||
10805 | INDGF | 100 | 10 3/4 | 11 1/4 | 11 1/4 | 10 5/8 | 10 5/8 | 11 | 145900 |
10806 | INDH | 0 | 0 | ||||||
10807 | INDHK | 100 | 27 1/2 | 27 1/4 | 27 1/2 | 27 | 27 | 27 1/2 | 9500 |
10808 | INDHW | 0 | 0 | ||||||
10809 | INDI | 2000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/4 | 6 3/8 | 6 5/8 | 24400 |
10810 | INDIW | 1000 | 1 3/8 | 1 3/8 | 1 5/8 | 0 | |||
10811 | INDIZ | 400 | 7/8 | 1 | 1 3/16 | 0 | |||
10812 | INDQ | 0 | 0 | ||||||
10813 | INDQA | 300 | 23 5/8 | 23 1/4 | 23 3/4 | 23 1/4 | 23 1/4 | 23 3/4 | 5300 |
10814 | INDQB | 500 | 25 1/2 | 23 1/4 | 25 | 0 | |||
10815 | INDS | 0 | 955.33 | 953.80 | 955.81 | 952.51 | 0 | ||
10816 | INDXF | 0 | 0 | ||||||
10817 | INDYX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 13.64 | 0 |
10818 | INDZX | 0 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 8.70 | 0 |
10819 | INEAX | 0 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 4.41 | 0 |
10820 | INEGX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 |
10821 | INEI | 600 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/4 | 4 1/4 | 4 3/8 | 14500 |
10822 | INEL | 800 | 6 1/4 | 6 | 6 1/4 | 6 | 6 | 6 1/4 | 228300 |
10823 | INEQA | 6000 | 0.5000 | 0 | |||||
10824 | INER | 0 | 0 | ||||||
10825 | INET | 5000 | 1 3/4 | 1 11/16 | 1 13/16 | 1 11/16 | 1 11/16 | 1 7/8 | 225600 |
10826 | INF | 100 | 38 | 37 1/4 | 37 1/2 | 0 | |||
10827 | INFD | 500 | 4 3/4 | 4 | 4 3/4 | 4 | 4 1/4 | 4 3/4 | 600 |
10828 | INFDX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 |
10829 | INFE | 1500 | 1.5000 | 0.2500 | 2.0000 | 0 | |||
10830 | INFG | 2000 | 0.5000 | 0.5000 | 0.6250 | 0 | |||
10831 | INFR | 200 | 18 3/4 | 18 | 18 3/4 | 18 | 18 1/2 | 19 | 41700 |
10832 | INFS | 5000 | 32 1/4 | 31 1/2 | 32 1/4 | 31 1/2 | 31 3/4 | 32 1/4 | 268100 |
10833 | INFU | 5000 | 3 1/4 | 3 1/16 | 3 1/4 | 3 1/16 | 3 | 3 1/4 | 7000 |
10834 | INFXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.58 | 5.74 | 2712 |
10835 | INFY | 2000 | 0.5000 | 0 | |||||
10836 | INGG | 167000 | 0.0025 | 0.0025 | 0.0150 | 0 | |||
10837 | INGR | 1000 | 15 13/16 | 15 7/8 | 16 1/8 | 15 3/4 | 15 3/4 | 16 | 177100 |
10838 | INGXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.49 | 5.64 | 528 |
10839 | INHL | 2000 | 11 | 11 | 11 | 10 5/8 | 10 5/8 | 11 | 4000 |
10840 | INHM | 2000 | 13/16 | 7/8 | 7/8 | 13/16 | 7/8 | 1 | 5000 |
10841 | INHO | 500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 15/16 | 500 |
10842 | INHOW | 1500 | 0.0625 | 0 | |||||
10843 | INHYX | 0 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 4.92 | 0 |
10844 | INI/U | 0 | 3 1/2 | 4 | 0 | ||||
10845 | INI/WS | 0 | 1/4 | 3/4 | 0 | ||||
10846 | INIBX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 |
10847 | INIDX | 0 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 24.50 | 0 |
10848 | INIFX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 11.04 | 0 |
10849 | ININ | 300 | 15 1/2 | 15 7/16 | 15 1/2 | 15 | 15 | 15 1/2 | 10900 |
10850 | ININX | 0 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0 |
10851 | INISX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
10852 | INIT | 36500 | 0.0010 | 0 | |||||
10853 | INIVX | 0 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 14.68 | 0 |
10854 | INLD | 900 | 4 1/4 | 3 3/4 | 4 1/4 | 0 | |||
10855 | INLF | 100 | 26.0000 | 26.0000 | 27.5000 | 0 | |||
10856 | INLG | 0 | 0 | ||||||
10857 | INLGY | 0 | 0 | ||||||
10858 | INLN | 500 | 7/16 | 15/32 | 15/32 | 7/16 | 15/32 | 1/2 | 31000 |
10859 | INLQ | 2700 | 3 1/8 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 3/8 | 39600 |
10860 | INMC | 1500 | 11 3/8 | 11 1/4 | 11 5/8 | 11 1/4 | 11 1/4 | 11 3/8 | 193500 |
10861 | INMD | 6000 | 0.3750 | 0.2812 | 0.3750 | 0.2812 | 0.2812 | 0.4375 | 7000 |
10862 | INMIX | 0 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 5.88 | 0 |
10863 | INMRY | 200 | 12 | 12 | 13 | 0 | |||
10864 | INMT | 1000 | 10 1/4 | 10 3/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 171000 |
10865 | INMUX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 13.96 | 0 |
10866 | INMXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.65 | 4.76 | 337 |
10867 | INNDX | 0 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 18.94 | 0 |
10868 | INNHF | 0 | 0 | ||||||
10869 | INNI | 1000 | 0.5937 | 0.5625 | 0.7500 | 0.5625 | 0.5937 | 0.7500 | 6800 |
10870 | INNN | 3000 | 0.0200 | 0.0300 | 0.0400 | 0.0200 | 0.0200 | 0.0350 | 597800 |
10871 | INNO | 5000 | 5/16 | 5/16 | 13/32 | 5/16 | 11/32 | 13/32 | 49100 |
10872 | INNOC | 1000 | 27/32 | 5/8 | 27/32 | 0 | |||
10873 | INNS | 500 | 0.0001 | 0 | |||||
10874 | INO/WS | 0 | 0 | ||||||
10875 | INOD | 1500 | 4 3/4 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 9200 |
10876 | INODW | 10000 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 3/8 | 20000 |
10877 | INOW | 100 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 4.0000 | 2300 |
10878 | INOWW | 100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 12100 | ||
10879 | INOWZ | 3000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3000 | ||
10880 | INPCN | 100 | 34.2500 | 0 | |||||
10881 | INPCO | 100 | 48.5000 | 0 | |||||
10882 | INPCP | 100 | 31.9500 | 0 | |||||
10883 | INPG | 0 | 0 | ||||||
10884 | INPH | 1000 | 12 | 12 1/2 | 12 1/2 | 11 1/2 | 11 5/8 | 12 1/8 | 11200 |
10885 | INPMX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10.37 | 0 |
10886 | INPO | 0 | 0 | ||||||
10887 | INPOG | 0 | 0 | ||||||
10888 | INPOL | 100 | 83.5000 | 0 | |||||
10889 | INPON | 100 | 100.5000 | 0 | |||||
10890 | INPOP | 100 | 54.0000 | 0 | |||||
10891 | INPRX | 0 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 8.27 | 0 |
10892 | INRD | 1000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.6250 | 1000 |
10893 | INREX | 0 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 4.55 | 0 |
10894 | INRL | 0 | 0 | ||||||
10895 | INRLF | 0 | 0 | ||||||
10896 | INS | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 1000 | ||
10897 | INSEX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 10.07 | 0 |
10898 | INSF | 100 | 0.5312 | 0.5312 | 1.4687 | 0 | |||
10899 | INSG | 0 | 0 | ||||||
10900 | INSGY | 100 | 13 | 14 1/8 | 14 1/8 | 13 | 13 | 13 3/4 | 7300 |
10901 | INSI | 2000 | 4 | 3 7/8 | 4 | 3 5/8 | 3 13/16 | 4 | 9500 |
10902 | INSIW | 800 | 15/32 | 1/2 | 3/4 | 0 | |||
10903 | INSL | 15700 | 31 3/4 | 31 1/2 | 31 3/4 | 31 1/2 | 31 1/4 | 32 | 25000 |
10904 | INSMA | 100 | 14 | 0 | |||||
10905 | INSO | 1000 | 41 1/8 | 41 1/4 | 41 1/4 | 40 | 40 3/4 | 41 1/4 | 106600 |
10906 | INSR | 0 | 1268.88 | 1263.40 | 1268.88 | 1262.11 | 0 | ||
10907 | INSS | 14300 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1800 | 14300 |
10908 | INST | 500 | 4 1/4 | 4 | 4 3/8 | 0 | |||
10909 | INSTX | 0 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 22.05 | 0 |
10910 | INSU | 0 | 0 | ||||||
10911 | INSUA | 300 | 11 1/2 | 11 1/2 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 45800 |
10912 | INSV | 500 | 3 3/4 | 3 3/4 | 4 | 3 3/8 | 3 5/8 | 4 | 39900 |
10913 | INSXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.64 | 5.80 | 2467 |
10914 | INT | 500 | 14 3/4 | 14 3/4 | 15 1/4 | 0 | |||
10915 | INTAX | 0 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 4.31 | 0 |
10916 | INTC | 18200 | 58 7/8 | 59 1/2 | 60 1/8 | 58 3/4 | 58 7/8 | 59 | 4038000 |
10917 | INTCW | 200 | 28 5/8 | 29 1/8 | 29 1/2 | 28 1/2 | 28 1/2 | 28 5/8 | 688600 |
10918 | INTE | 200 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 | 7 3/8 | 300 |
10919 | INTF | 200 | 11 3/4 | 10 7/8 | 13 1/2 | 10 3/8 | 11 3/4 | 12 3/8 | 339900 |
10920 | INTFW | 400 | 2 5/8 | 2 5/8 | 3 1/8 | 0 | |||
10921 | INTG | 500 | 49 | 48 | 49 | 44 1/2 | 46 | 47 1/2 | 2500 |
10922 | INTI | 2000 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 3/8 | 1 9/16 | 2600 |
10923 | INTIW | 2500 | 1/32 | 1/32 | 3/32 | 0 | |||
10924 | INTIZ | 5000 | 1/32 | 1/32 | 3/32 | 0 | |||
10925 | INTK | 4000 | 3/4 | 21/32 | 3/4 | 21/32 | 21/32 | 3/4 | 12000 |
10926 | INTL | 500 | 15 1/2 | 15 1/2 | 15 5/8 | 15 3/8 | 15 3/8 | 15 5/8 | 31600 |
10927 | INTM | 40000 | 35 3/8 | 35 | 35 1/2 | 35 | 35 | 35 3/8 | 90200 |
10928 | INTO | 2500 | 2 7/8 | 2 3/4 | 2 7/8 | 2 3/4 | 2 3/4 | 3 | 5500 |
10929 | INTP | 2000 | 9 1/4 | 9 | 9 1/2 | 9 | 9 | 9 1/2 | 7700 |
10930 | INTR | 1000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/2 | 3700 |
10931 | INTRW | 3600 | 15/16 | 7/8 | 15/16 | 7/8 | 7/8 | 1 3/8 | 7700 |
10932 | INTS | 1000 | 38 1/2 | 37 1/2 | 38 1/2 | 37 1/2 | 37 1/2 | 38 1/2 | 7000 |
10933 | INTU | 1500 | 77 7/8 | 78 1/4 | 78 1/4 | 77 | 77 1/2 | 78 | 238500 |
10934 | INTV | 500 | 19 3/8 | 19 3/4 | 20 1/8 | 19 1/8 | 19 1/8 | 19 3/8 | 120800 |
10935 | INTX | 0 | 0 | ||||||
10936 | INTXA | 2000 | 1 | 15/16 | 1 1/8 | 15/16 | 7/8 | 1 1/8 | 5000 |
10937 | INTXL | 2000 | 3 | 2 3/4 | 3 | 2 3/4 | 2 3/4 | 3 | 4100 |
10938 | INTXP | 200 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 8 | 1000 |
10939 | INTXW | 5700 | 1 1/4 | 1 1/4 | 1 1/4 | 1 | 1 | 1 1/4 | 32200 |
10940 | INTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.17 | 4.25 | 878 |
10941 | INTXZ | 2100 | 3/32 | 3/32 | 7/32 | 0 | |||
10942 | INTY | 700 | 0.0312 | 0 | |||||
10943 | INTZ | 100 | 1.7500 | 1.1250 | 1.7500 | 0 | |||
10944 | INUS | 1000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 3/4 | 2000 |
10945 | INUTX | 0 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 7.34 | 0 |
10946 | INV/WS | 1000 | 1 1/16 | 5/8 | 1 1/8 | 0 | |||
10947 | INVA | 0 | 0 | ||||||
10948 | INVAC | 0 | 0 | ||||||
10949 | INVG | 600 | 9.5000 | 0 | |||||
10950 | INVI | 2500 | 21/32 | 5/8 | 11/16 | 5/8 | 5/8 | 11/16 | 29300 |
10951 | INVPX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 13.15 | 0 |
10952 | INVR | 1000 | 4 1/8 | 3 3/4 | 4 1/4 | 3 3/4 | 4 1/8 | 4 1/4 | 288900 |
10953 | INVRW | 2000 | 1 7/16 | 1 7/16 | 1 5/8 | 0 | |||
10954 | INVRZ | 5000 | 1 1/4 | 1 3/16 | 1 1/4 | 1 1/8 | 1 5/32 | 1 1/4 | 36000 |
10955 | INVX | 1000 | 16 7/8 | 16 7/8 | 17 1/4 | 16 7/8 | 16 7/8 | 17 1/4 | 24800 |
10956 | INWS | 0 | 0 | ||||||
10957 | INYKX | 0 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 5.55 | 0 |
10958 | INZ | 0 | 12 1/4 | 13 | 0 | ||||
10959 | INp | 5000 | 59 5/8 | 0 | |||||
10960 | IO | 100 | 52 7/8 | 54 7/8 | 55 1/2 | 0 | |||
10961 | IOCJ | 0 | 0 | ||||||
10962 | IOCJY | 0 | 0 | ||||||
10963 | IOEPX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 |
10964 | IOF | 10400 | 8 1/8 | 8 | 8 3/8 | 0 | |||
10965 | IOGSX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 |
10966 | IOHIX | 0 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 5.77 | 0 |
10967 | IOMG | 300 | 47 5/16 | 48 | 49 1/4 | 47 | 47 1/4 | 47 1/2 | 836700 |
10968 | IOMT | 2600 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 3 | 2600 |
10969 | ION | 200 | 44 1/4 | 43 5/8 | 44 5/8 | 0 | |||
10970 | IOPXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.20 | 5.33 | 3481 |
10971 | IOT | 100 | 19 3/8 | 0 | |||||
10972 | IOTXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.09 | 5.22 | 2775 |
10973 | IOVS | 10000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 10000 | ||
10974 | IOWA | 600 | 20 5/8 | 19 3/4 | 21 | 0 | |||
10975 | IOXXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 3.93 | 4.01 | 756 |
10976 | IP | 200 | 37 | 37 | 37 3/8 | 37 | 36 5/8 | 37 3/8 | 12300 |
10977 | IPC | 0 | 0 | ||||||
10978 | IPCC | 4700 | 1 3/16 | 7/8 | 1 3/16 | 0 | |||
10979 | IPCCW | 200 | 3/8 | 3/8 | 7/16 | 0 | |||
10980 | IPCI | 200 | 17 1/4 | 17 | 17 1/4 | 16 1/2 | 16 3/4 | 17 1/4 | 11600 |
10981 | IPCK | 2500 | 0.9687 | 0.9375 | 0.9687 | 0.9375 | 0.7812 | 0.9687 | 8500 |
10982 | IPCpA | 200 | 27 1/2 | 0 | |||||
10983 | IPCpB | 150 | 29 3/4 | 0 | |||||
10984 | IPCpC | 600 | 27 1/2 | 0 | |||||
10985 | IPCpD | 1000 | 31 1/2 | 0 | |||||
10986 | IPCpE | 1850 | 34 1/4 | 0 | |||||
10987 | IPCpG | 500 | 52 | 0 | |||||
10988 | IPCpH | 100 | 52 | 0 | |||||
10989 | IPCpJ | 600 | 52 | 0 | |||||
10990 | IPCpL | 100 | 42 3/64 | 0 | |||||
10991 | IPCpM | 200 | 27 3/4 | 27 3/4 | 27 3/4 | 27 1/2 | 2500 | ||
10992 | IPCpN | 100 | 48 1/2 | 0 | |||||
10993 | IPEC | 1000 | 25 1/4 | 25 | 25 1/4 | 24 1/2 | 24 1/2 | 25 1/4 | 198000 |
10994 | IPFIX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 10.11 | 0 |
10995 | IPG | 200 | 41 1/8 | 42 | 42 5/8 | 0 | |||
10996 | IPI | 200 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/8 | 23 7/8 | 200 |
10997 | IPI.A | 0 | 0 | ||||||
10998 | IPIC | 2000 | 29 3/4 | 26 1/4 | 30 1/4 | 25 | 29 5/8 | 29 3/4 | 847800 |
10999 | IPICZ | 1000 | 25 1/2 | 22 | 25 1/2 | 20 3/4 | 25 1/4 | 25 3/4 | 30400 |
11000 | IPIGY | 0 | 0 | ||||||
11001 | IPL | 79600 | 37 3/4 | 37 7/8 | 38 1/4 | 0 | |||
11002 | IPLL | 0 | 0 | ||||||
11003 | IPLLF | 0 | 0 | ||||||
11004 | IPLS | 0 | 0 | ||||||
11005 | IPLSA | 4000 | 3 13/64 | 3 1/8 | 3 15/64 | 3 1/8 | 3 1/8 | 3 3/8 | 33000 |
11006 | IPMCF | 7500 | 2 3/4 | 2 3/4 | 2 15/16 | 2 3/4 | 2 3/4 | 2 7/8 | 28500 |
11007 | IPNRF | 0 | 0 | ||||||
11008 | IPNYX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 13.59 | 0 |
11009 | IPPI | 0 | 0 | ||||||
11010 | IPPIF | 5000 | 22 33/64 | 22 1/2 | 23 1/2 | 0 | |||
11011 | IPR | 2000 | 1 3/16 | 1 | 1 5/16 | 0 | |||
11012 | IPRBX | 0 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0 |
11013 | IPSC | 0 | 0 | ||||||
11014 | IPSCF | 100 | 20 15/16 | 20 3/4 | 20 15/16 | 20 3/4 | 20 3/4 | 21 1/2 | 200 |
11015 | IPSW | 0 | 7 1/2 | 8 1/4 | 0 | ||||
11016 | IPT | 1000 | 20 3/4 | 21 1/4 | 21 1/4 | 20 3/4 | 20 5/8 | 20 7/8 | 2700 |
11017 | IPUR | 2000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2500 | 4000 |
11018 | IPW | 200 | 32 1/4 | 32 1/4 | 32 3/4 | 0 | |||
11019 | IPX | 100 | 17 5/8 | 0 | |||||
11020 | IPXpA | 5600 | 92 1/4 | 0 | |||||
11021 | IPXpAw | 100 | 90 1/4 | 90 | 90 1/2 | 0 | |||
11022 | IPZ/WS | 0 | 1/16 | 3/16 | 0 | ||||
11023 | IQ | 42900 | 8 5/8 | 9 1/2 | 10 | 0 | |||
11024 | IQC | 600 | 11 1/8 | 0 | |||||
11025 | IQI | 5000 | 13 7/8 | 13 3/4 | 14 1/8 | 0 | |||
11026 | IQM | 1000 | 11 | 11 | 11 3/8 | 0 | |||
11027 | IQN | 500 | 11 | 0 | |||||
11028 | IQSW | 2500 | 10 1/2 | 11 3/4 | 12 1/4 | 10 1/2 | 10 3/4 | 11 1/4 | 69300 |
11029 | IQT | 300 | 14 3/8 | 14 1/4 | 14 5/8 | 0 | |||
11030 | IR | 1200 | 35 7/8 | 36 3/8 | 36 3/8 | 35 7/8 | 35 5/8 | 36 1/8 | 3900 |
11031 | IRA/WS | 0 | 3/4 | 1 1/2 | 0 | ||||
11032 | IRAT | 0 | 0 | ||||||
11033 | IRATA | 300 | 4 3/4 | 5 3/8 | 5 3/8 | 4 3/4 | 4 3/4 | 5 3/8 | 6400 |
11034 | IRATW | 2200 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 13/16 | 1 1/16 | 2200 |
11035 | IRBKP | 0 | 0 | ||||||
11036 | IRC | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 1500 | ||
11037 | IRDV | 0 | 0 | ||||||
11038 | IREG | 100 | 25 | 25 1/4 | 25 1/4 | 24 1/4 | 24 1/4 | 25 | 14500 |
11039 | IREX | 500 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | 500 | ||
11040 | IRF | 200 | 22 | 22 3/8 | 22 3/4 | 0 | |||
11041 | IRGB | 100 | 38.0000 | 36.5000 | 38.0000 | 0 | |||
11042 | IRGT | 2000 | 0.0010 | 0.0200 | 0.0200 | 0.0010 | 2500 | ||
11043 | IRI | 200 | 7 1/2 | 7 3/8 | 7 1/2 | 7 3/8 | 2700 | ||
11044 | IRIC | 100 | 11 3/4 | 11 7/8 | 12 | 11 3/4 | 11 3/4 | 12 | 129900 |
11045 | IRL | 100 | 12 | 11 7/8 | 12 | 11 7/8 | 11 5/8 | 12 | 900 |
11046 | IRON | 700 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 1.5625 | 700 |
11047 | IROQ | 100 | 13 | 14 1/4 | 14 1/4 | 13 | 13 | 14 1/4 | 1500 |
11048 | IRPP | 0 | 0 | ||||||
11049 | IRPPF | 1000 | 2 1/8 | 1 13/16 | 2 1/4 | 1 13/16 | 2 1/16 | 2 1/4 | 173100 |
11050 | IRS | 100 | 21 | 0 | |||||
11051 | IRSN | 100 | 6 3/4 | 5 7/8 | 6 3/4 | 5 7/8 | 6 3/8 | 6 3/4 | 71500 |
11052 | IRSXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.08 | 5.21 | 303 |
11053 | IRT | 200 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/8 | 9 1/2 | 200 |
11054 | IRTD | 200 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.4375 | 200 |
11055 | IRTG | 300 | 0.0200 | 0.0200 | 0.1875 | 0 | |||
11056 | IRWJF | 0 | 0 | ||||||
11057 | IRWN | 100 | 40 | 40 | 40 | 40 | 39 1/4 | 40 | 2100 |
11058 | IRX | 0 | 49.00 | 49.00 | 49.00 | 48.70 | 0 | ||
11059 | ISA | 2900 | 21 3/4 | 24 1/8 | 24 1/2 | 0 | |||
11060 | ISAAX | 0 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 19.75 | 0 |
11061 | ISB | 400 | 20 11/16 | 0 | |||||
11062 | ISBF | 2500 | 15 1/8 | 14 7/8 | 15 1/8 | 14 7/8 | 15 | 15 1/4 | 34200 |
11063 | ISC | 3000 | 5 3/4 | 5 7/8 | 6 3/8 | 0 | |||
11064 | ISCIX | 0 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0 |
11065 | ISCO | 2100 | 17 | 17 1/2 | 17 1/2 | 16 3/4 | 17 | 17 1/2 | 14400 |
11066 | ISCX | 100 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 20 3/4 | 100 |
11067 | ISDI | 1700 | 11 1/4 | 10 3/4 | 11 3/4 | 10 | 11 | 11 5/8 | 209000 |
11068 | ISEBX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 |
11069 | ISEE | 4000 | 7 1/2 | 7 1/2 | 7 5/8 | 7 1/2 | 7 1/2 | 7 5/8 | 112000 |
11070 | ISER | 1500 | 4 | 4 | 4 | 4 | 3 5/8 | 4 1/4 | 2500 |
11071 | ISFE | 0 | 0 | ||||||
11072 | ISFEA | 3300 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 6 3/4 | 7 1/2 | 5500 |
11073 | ISFEU | 1000 | 13 1/2 | 13 1/4 | 13 1/2 | 13 1/4 | 13 1/4 | 13 3/4 | 4200 |
11074 | ISFEW | 700 | 4 | 4 5/16 | 4 3/8 | 4 | 4 | 4 1/2 | 12200 |
11075 | ISFEZ | 5000 | 3 1/4 | 2 5/8 | 3 1/4 | 0 | |||
11076 | ISG | 1000 | 10 3/4 | 0 | |||||
11077 | ISGI | 1200 | 1 1/4 | 1 5/16 | 1 11/32 | 1 1/4 | 1 1/4 | 1 5/16 | 95400 |
11078 | ISGT | 0 | 0 | ||||||
11079 | ISGTF | 300 | 5 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 1900 |
11080 | ISH | 1000 | 20 | 20 | 20 | 20 | 1000 | ||
11081 | ISHIX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.99 | 0 |
11082 | ISHOX | 0 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0 |
11083 | ISHw | 0 | 18 | 21 | 0 | ||||
11084 | ISI/WS | 200 | 9/16 | 1/16 | 1/4 | 0 | |||
11085 | ISIG | 5000 | 1 1/16 | 1 | 1 3/16 | 1 | 1 | 1 3/16 | 86000 |
11086 | ISIP | 1000 | 13 5/8 | 13 3/4 | 14 1/4 | 13 1/2 | 13 5/8 | 13 7/8 | 248700 |
11087 | ISIS | 900 | 17 1/4 | 16 1/4 | 17 1/4 | 16 1/4 | 16 1/4 | 17 1/4 | 2100 |
11088 | ISKO | 1000 | 9 3/4 | 9 1/4 | 9 3/4 | 9 1/4 | 9 1/4 | 10 1/4 | 3500 |
11089 | ISL | 100 | 11 7/8 | 11 3/4 | 12 1/8 | 0 | |||
11090 | ISLI | 100 | 12 3/8 | 12 1/8 | 12 5/8 | 12 1/8 | 12 1/4 | 12 3/8 | 144600 |
11091 | ISLS | 400 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 13/16 | 2400 |
11092 | ISLSL | 2500 | 1/4 | 1/4 | 3/8 | 0 | |||
11093 | ISLSW | 7500 | 7/16 | 7/16 | 1/2 | 0 | |||
11094 | ISN | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 100 | ||
11095 | ISNR | 500 | 0.1000 | 0 | |||||
11096 | ISNS | 1200 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 5 | 3400 |
11097 | ISO | 700 | 14 | 14 1/4 | 14 1/4 | 14 | 1200 | ||
11098 | ISOF | 1000 | 5.0000 | 0 | |||||
11099 | ISOL | 300 | 1 | 7/8 | 1 | 7/8 | 1 | 1 1/16 | 17800 |
11100 | ISP | 100 | 10 1/2 | 10 1/2 | 11 | 0 | |||
11101 | ISPP | 1000 | 0.2500 | 0.2500 | 0.6250 | 0 | |||
11102 | ISR | 200 | 4 3/8 | 4 1/4 | 4 3/8 | 4 1/8 | 1900 | ||
11103 | ISRL | 500 | 25/32 | 3/4 | 25/32 | 3/4 | 3/4 | 25/32 | 43300 |
11104 | ISRLW | 25000 | 1/16 | 1/16 | 3/32 | 1/16 | 1/16 | 1/8 | 50000 |
11105 | ISRLZ | 10000 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 3/32 | 10000 |
11106 | ISRV | 5000 | 0.4375 | 0.4600 | 0.5312 | 0.4375 | 0.4375 | 0.5312 | 47100 |
11107 | ISS | 1000 | 9 | 9 | 9 | 9 | 8 3/4 | 9 1/4 | 1000 |
11108 | ISSCZ | 4700 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 2.3750 | 3.2500 | 10100 |
11109 | ISSI | 4000 | 17 | 17 | 17 3/4 | 16 1/2 | 16 5/8 | 17 1/4 | 364800 |
11110 | ISSM | 2500 | 0.9375 | 0.9375 | 1.0000 | 0.9375 | 0.8750 | 1.0000 | 25000 |
11111 | ISSS | 10000 | 30 5/8 | 0 | |||||
11112 | ISSw | 0 | 0 | ||||||
11113 | IST/WS | 0 | 1/8 | 5/16 | 0 | ||||
11114 | ISTC | 300 | 0.2500 | 0.1250 | 0.5000 | 0 | |||
11115 | ISTD | 0 | 0 | ||||||
11116 | ISTDF | 100 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | |||
11117 | ISTEF | 5000 | 1 | 1 | 1 | 13/16 | 7/8 | 1 1/16 | 140900 |
11118 | ISTLX | 0 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0 |
11119 | ISTN | 5000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 5/16 | 18000 |
11120 | ISTNW | 2800 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 3/16 | 5300 |
11121 | ISTV | 20000 | 13/32 | 13/32 | 7/16 | 11/32 | 3/8 | 13/32 | 174100 |
11122 | ISTVW | 0 | 0 | ||||||
11123 | ISTVZ | 0 | 0 | ||||||
11124 | ISUZ | 0 | 0 | ||||||
11125 | ISUZF | 0 | 0 | ||||||
11126 | ISUZY | 0 | 0 | ||||||
11127 | ISWCX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0 |
11128 | ISWGX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 |
11129 | ISWY | 100 | 238.0000 | 238.0000 | 238.0000 | 238.0000 | 235.0000 | 252.0000 | 100 |
11130 | ISX | 0 | 167.68 | 168.98 | 169.20 | 167.23 | 0 | ||
11131 | ISY/WD | 0 | 0 | ||||||
11132 | ISYC | 0 | 0 | ||||||
11133 | ISYS | 100 | 26 1/2 | 24 1/2 | 26 1/2 | 24 1/2 | 24 1/2 | 26 1/2 | 6100 |
11134 | ITA | 1000 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/2 | 8 | 3000 |
11135 | ITAM | 1500 | 0.1100 | 0.1150 | 0.1300 | 0.1100 | 0.1100 | 0.1300 | 125300 |
11136 | ITAML | 20000 | 0.1562 | 0.1250 | 1.0000 | 0 | |||
11137 | ITAMW | 1200 | 0.0312 | 0 | |||||
11138 | ITARF | 0 | 0 | ||||||
11139 | ITAS | 8000 | 0.0010 | 0 | |||||
11140 | ITB | 1500 | 4 1/8 | 3 15/16 | 4 3/8 | 0 | |||
11141 | ITBpA | 400 | 6 3/8 | 0 | |||||
11142 | ITC | 100 | 4 | 0 | |||||
11143 | ITCAX | 0 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 8.70 | 0 |
11144 | ITCC | 2000 | 8 7/8 | 8 7/8 | 9 5/8 | 8 7/8 | 8 3/4 | 9 5/8 | 11500 |
11145 | ITCH | 0 | 0 | ||||||
11146 | ITCHE | 0 | 0 | ||||||
11147 | ITCXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.40 | 4.49 | 3631 |
11148 | ITDA | 200 | 0.0001 | 0.0001 | 0.0500 | 0 | |||
11149 | ITE | 0 | 3/16 | 3/8 | 0 | ||||
11150 | ITEC | 600 | 7/32 | 7/32 | 1/4 | 7/32 | 7/32 | 1/4 | 34200 |
11151 | ITECU | 1000 | 1 | 3/8 | 1 | 0 | |||
11152 | ITECW | 1000 | 1/16 | 1/16 | 1/4 | 0 | |||
11153 | ITEL | 5000 | 7/8 | 1 1/16 | 1 1/16 | 7/8 | 7/8 | 1 1/16 | 9600 |
11154 | ITEX | 800 | 6 7/8 | 6 7/8 | 7 1/8 | 6 5/8 | 6 7/8 | 7 | 50000 |
11155 | ITEXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.08 | 4.16 | 15723 |
11156 | ITFC | 0 | 0 | ||||||
11157 | ITFI | 2400 | 0.1250 | 0 | |||||
11158 | ITFXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.32 | 3.38 | 1416 |
11159 | ITG | 200 | 62 1/2 | 63 5/8 | 64 1/8 | 0 | |||
11160 | ITGAX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 9.20 | 0 |
11161 | ITGBX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 |
11162 | ITGI | 200 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 1/4 | 700 |
11163 | ITGR | 300 | 2 1/8 | 2 1/8 | 2 5/8 | 2 1/8 | 2 1/8 | 2 5/8 | 56300 |
11164 | ITI/WS | 0 | 1/8 | 5/16 | 0 | ||||
11165 | ITIC | 300 | 10 1/2 | 10 1/2 | 11 | 0 | |||
11166 | ITII | 1000 | 27 3/4 | 27 | 27 3/4 | 27 | 27 | 27 3/4 | 101400 |
11167 | ITIM | 4500 | 5.4687 | 5.0000 | 5.5000 | 0 | |||
11168 | ITIXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.21 | 5.35 | 7563 |
11169 | ITLA | 1000 | 12 3/8 | 12 | 12 1/2 | 12 | 12 | 12 1/2 | 71600 |
11170 | ITLB | 400 | 0.1250 | 0.1250 | 0.1406 | 0.1250 | 0.1250 | 0.5000 | 21400 |
11171 | ITN | 300 | 8 1/8 | 7 1/4 | 7 1/2 | 0 | |||
11172 | ITNL | 2500 | 4.0000 | 3.6250 | 4.0000 | 0 | |||
11173 | ITNLF | 0 | 0 | ||||||
11174 | ITNw | 0 | 0 | ||||||
11175 | ITP | 100 | 31 1/4 | 0 | |||||
11176 | ITPL | 5000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0500 | 36000 |
11177 | ITR | 1000 | 12 | 12 | 12 | 12 | 12 | 12 3/8 | 1000 |
11178 | ITRAX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.91 | 0 |
11179 | ITRI | 1000 | 29 3/4 | 29 3/4 | 30 1/4 | 29 1/2 | 29 1/4 | 30 1/4 | 10000 |
11180 | ITRN | 0 | 0 | ||||||
11181 | ITRO | 5000 | 0.0625 | 0 | |||||
11182 | ITRT | 100000 | 0.0600 | 0.0400 | 0.0700 | 0.0400 | 0.0400 | 0.1200 | 270000 |
11183 | ITRX | 0 | 0.0312 | 0.2187 | 0 | ||||
11184 | ITRXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.70 | 4.81 | 162 |
11185 | ITSI | 10000 | 1 1/8 | 1 1/8 | 1 1/4 | 15/16 | 1 1/16 | 1 1/8 | 136900 |
11186 | ITST | 4000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 4000 | ||
11187 | ITSY | 3000 | 3 1/4 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/4 | 86000 |
11188 | ITSYW | 1000 | 1 5/16 | 1 1/4 | 1 5/16 | 1 1/4 | 1 1/4 | 1 5/16 | 40100 |
11189 | ITT | 100 | 51 1/2 | 51 1/2 | 51 7/8 | 51 1/2 | 51 3/8 | 51 3/4 | 1200 |
11190 | ITTD | 0 | 0 | ||||||
11191 | ITTDV | 0 | 0 | ||||||
11192 | ITTXX | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 4.62 | 4.73 | 188 |
11193 | ITTw | 0 | 47 7/8 | 48 3/8 | 0 | ||||
11194 | ITVBX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0 |
11195 | ITW | 200 | 58 | 58 | 58 | 58 | 57 | 57 5/8 | 200 |
11196 | ITX | 2000 | 2 3/4 | 2 5/8 | 2 3/4 | 2 5/8 | 2 1/2 | 3 | 8800 |
11197 | ITXC | 0 | 0 | ||||||
11198 | ITXXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.23 | 4.32 | 740 |
11199 | ITXp | 500 | 17 1/2 | 16 7/8 | 17 1/2 | 16 7/8 | 2400 | ||
11200 | IUA | 0 | 333.36 | 332.97 | 334.08 | 332.34 | 0 | ||
11201 | IUB | 0 | 332.21 | 331.85 | 333.08 | 331.31 | 0 | ||
11202 | IUBC | 8000 | 26 | 25 | 26 | 0 | |||
11203 | IUFB | 2500 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.5312 | 1.0312 | 2500 |
11204 | IUIC | 0 | 0 | ||||||
11205 | IUKLF | 0 | 0 | ||||||
11206 | IUS | 0 | 334.49 | 0 | |||||
11207 | IUTBX | 0 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0 |
11208 | IUTIX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 |
11209 | IUTLX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 |
11210 | IUX | 0 | 332.88 | 332.53 | 333.48 | 331.81 | 0 | ||
11211 | IV | 300 | 19 1/8 | 19 1/8 | 19 5/8 | 0 | |||
11212 | IVAC | 5000 | 6 5/8 | 6 1/2 | 6 5/8 | 6 1/4 | 6 1/4 | 6 5/8 | 48600 |
11213 | IVBK | 500 | 2 5/16 | 2 5/16 | 2 5/16 | 2 5/16 | 2 5/16 | 2 9/16 | 1500 |
11214 | IVC | 200 | 39 1/4 | 38 | 38 3/8 | 0 | |||
11215 | IVCAX | 0 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 9.46 | 0 |
11216 | IVCC | 0 | 0 | ||||||
11217 | IVCO | 3500 | 2 5/8 | 2 7/8 | 2 7/8 | 2 5/8 | 2 1/2 | 2 11/16 | 16100 |
11218 | IVCOU | 2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 6.0000 | 2500 |
11219 | IVCOW | 3700 | 1/2 | 3/4 | 3/4 | 1/2 | 1/2 | 3/4 | 7400 |
11220 | IVCR | 1000 | 27 | 26 1/4 | 28 | 26 1/4 | 26 3/4 | 27 | 83600 |
11221 | IVCRX | 0 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 9.09 | 0 |
11222 | IVCT | 0 | 0 | ||||||
11223 | IVDO | 3000 | 1.2500 | 1.1250 | 1.3750 | 0 | |||
11224 | IVEBX | 0 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0 |
11225 | IVECX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0 |
11226 | IVEGX | 0 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 25.28 | 0 |
11227 | IVEN | 0 | 0 | ||||||
11228 | IVEUC | 0 | 0 | ||||||
11229 | IVFA | 1000 | 3 3/16 | 3 | 3 3/16 | 3 | 3 | 3 3/16 | 34400 |
11230 | IVFAP | 500 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 7 1/8 | 500 |
11231 | IVGBX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 |
11232 | IVHD | 5000 | 0.3750 | 0.2500 | 0.4375 | 0 | |||
11233 | IVIA | 0 | 0 | ||||||
11234 | IVIAF | 100 | 7 63/64 | 7 63/64 | 8 1/16 | 7 5/8 | 7 5/8 | 8 1/4 | 3200 |
11235 | IVIAW | 5000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 5/8 | 5000 |
11236 | IVIBX | 0 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0 |
11237 | IVICX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 |
11238 | IVINX | 0 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 32.54 | 0 |
11239 | IVIP | 1000 | 12 1/2 | 12 3/4 | 12 3/4 | 12 1/4 | 12 1/4 | 12 1/2 | 49200 |
11240 | IVMXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 4.74 | 4.85 | 247 |
11241 | IVPA | 500 | 38.5000 | 37.0000 | 38.5000 | 0 | |||
11242 | IVPT | 1000 | 0.2500 | 0 | |||||
11243 | IVSLX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0 |
11244 | IVSN | 5000 | 0.0005 | 0 | |||||
11245 | IVTK | 600 | 0.0312 | 0.0312 | 0.1562 | 0 | |||
11246 | IVTO | 10000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 23000 | ||
11247 | IVVRF | 0 | 0 | ||||||
11248 | IVX | 200 | 27 3/4 | 27 1/2 | 27 3/4 | 27 1/2 | 27 1/2 | 27 7/8 | 2200 |
11249 | IVXRF | 0 | 0 | ||||||
11250 | IVYFX | 0 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 17.66 | 0 |
11251 | IVYIX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 11.63 | 0 |
11252 | IWBK | 1000 | 20 | 19 3/4 | 20 1/8 | 19 3/4 | 19 3/4 | 20 1/8 | 7900 |
11253 | IWCR | 300 | 20 1/4 | 19 3/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 10400 |
11254 | IWHM | 2000 | 5.0625 | 5.0000 | 5.0625 | 5.0000 | 5.0000 | 5.2500 | 12200 |
11255 | IWIL | 5000 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.2500 | 10000 |
11256 | IWRK | 2000 | 6 3/4 | 6 5/8 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 96100 |
11257 | IWSI | 500 | 1 57/64 | 2 1/16 | 2 1/16 | 1 7/8 | 1 7/8 | 2 | 21100 |
11258 | IWTI | 15000 | 0.1500 | 0.1250 | 0.2187 | 0 | |||
11259 | IWWGX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 |
11260 | IXA | 0 | 245.11 | 246.47 | 246.47 | 244.73 | 0 | ||
11261 | IXB | 0 | 166.18 | 167.89 | 167.89 | 166.18 | 0 | ||
11262 | IXBT | 0 | 302.10 | 298.51 | 305.19 | 298.51 | 0 | ||
11263 | IXC | 0 | 278.55 | 280.37 | 281.41 | 277.25 | 0 | ||
11264 | IXCO | 0 | 369.08 | 372.73 | 373.81 | 368.51 | 0 | ||
11265 | IXF | 0 | 1012.12 | 1014.17 | 1014.17 | 1009.94 | 0 | ||
11266 | IXL | 0 | 237.62 | 236.49 | 239.65 | 236.49 | 0 | ||
11267 | IXN | 0 | 183.18 | 182.05 | 183.39 | 181.93 | 0 | ||
11268 | IXO | 0 | 160.94 | 0 | |||||
11269 | IXS | 0 | 487.89 | 490.76 | 493.66 | 486.75 | 0 | ||
11270 | IXSI | 900 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 900 |
11271 | IXTC | 0 | 206.40 | 206.92 | 207.51 | 206.01 | 0 | ||
11272 | IXW | 0 | 181.87 | 182.67 | 183.26 | 181.03 | 0 | ||
11273 | IYCO | 0 | 0 | ||||||
11274 | IYCOY | 200 | 254 | 251 1/2 | 254 | 251 1/2 | 251 1/2 | 254 | 400 |
11275 | IZA | 0 | 4.97 | 4.98 | 4.98 | 4.97 | 0 | ||
11276 | IZB | 0 | 4.94 | 4.95 | 4.95 | 4.94 | 0 | ||
11277 | IZC | 0 | 4.90 | 4.91 | 4.91 | 4.90 | 0 | ||
11278 | IZF | 0 | 4.69 | 4.71 | 4.71 | 4.69 | 0 | ||
11279 | IZI | 0 | 4.61 | 4.63 | 4.63 | 4.61 | 0 | ||
11280 | IZK | 0 | 5.34 | 0 | |||||
11281 | IZL | 0 | 4.75 | 0 | |||||
11282 | IZNEF | 0 | 0 | ||||||
11283 | IZZI | 0 | 0 | ||||||
11284 | IZZIC | 600 | 5/8 | 11/16 | 25/32 | 5/8 | 5/8 | 3/4 | 3000 |
11285 | IZZWC | 2500 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 5500 |
11286 | IpF | 2000 | 25 1/2 | 25 5/8 | 26 | 0 | |||
11287 | IpG | 55000 | 25 61/64 | 0 | |||||
11288 | J | 300 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 5/8 | 12 1/8 | 300 |
11289 | J.ACI | 0 | 0 | ||||||
11290 | J.AHG | 0 | 0 | ||||||
11291 | J.AJN | 0 | 0 | ||||||
11292 | J.ALE | 0 | 0 | ||||||
11293 | J.ALP | 0 | 0 | ||||||
11294 | J.AML | 0 | 0 | ||||||
11295 | J.ANA | 0 | 0 | ||||||
11296 | J.ANR | 0 | 0 | ||||||
11297 | J.ASB | 0 | 0 | ||||||
11298 | J.ASC | 0 | 0 | ||||||
11299 | J.BDT | 0 | 0 | ||||||
11300 | J.BNY | 0 | 0 | ||||||
11301 | J.BOT | 0 | 0 | ||||||
11302 | J.BOY | 0 | 0 | ||||||
11303 | J.CCE | 0 | 0 | ||||||
11304 | J.CEP | 0 | 0 | ||||||
11305 | J.CGE | 0 | 0 | ||||||
11306 | J.CGP | 0 | 0 | ||||||
11307 | J.CHC | 0 | 0 | ||||||
11308 | J.CIT | 0 | 0 | ||||||
11309 | J.CKB | 0 | 0 | ||||||
11310 | J.CNG | 0 | 0 | ||||||
11311 | J.CTB | 0 | 0 | ||||||
11312 | J.DAE | 0 | 0 | ||||||
11313 | J.DES | 0 | 0 | ||||||
11314 | J.DIM | 0 | 0 | ||||||
11315 | J.DKB | 0 | 0 | ||||||
11316 | J.DMR | 0 | 0 | ||||||
11317 | J.DOW | 0 | 0 | ||||||
11318 | J.DST | 0 | 0 | ||||||
11319 | J.DWB | 0 | 0 | ||||||
11320 | J.EIS | 0 | 0 | ||||||
11321 | J.FJE | 0 | 0 | ||||||
11322 | J.FJH | 0 | 0 | ||||||
11323 | J.FKB | 0 | 0 | ||||||
11324 | J.FPF | 0 | 0 | ||||||
11325 | J.FUD | 0 | 0 | ||||||
11326 | J.FUJ | 0 | 0 | ||||||
11327 | J.FUT | 0 | 0 | ||||||
11328 | J.HAS | 0 | 0 | ||||||
11329 | J.HEP | 0 | 0 | ||||||
11330 | J.HIT | 0 | 0 | ||||||
11331 | J.HMC | 0 | 0 | ||||||
11332 | J.HSB | 0 | 0 | ||||||
11333 | J.HTB | 0 | 0 | ||||||
11334 | J.HTD | 0 | 0 | ||||||
11335 | J.HWR | 0 | 0 | ||||||
11336 | J.IBJ | 0 | 0 | ||||||
11337 | J.ICD | 0 | 0 | ||||||
11338 | J.ISE | 0 | 0 | ||||||
11339 | J.ISH | 0 | 0 | ||||||
11340 | J.IZM | 0 | 0 | ||||||
11341 | J.JAF | 0 | 0 | ||||||
11342 | J.JAP | 0 | 0 | ||||||
11343 | J.JSP | 0 | 0 | ||||||
11344 | J.JTB | 0 | 0 | ||||||
11345 | J.JTC | 0 | 0 | ||||||
11346 | J.JUJ | 0 | 0 | ||||||
11347 | J.KAO | 0 | 0 | ||||||
11348 | J.KAY | 0 | 0 | ||||||
11349 | J.KCR | 0 | 0 | ||||||
11350 | J.KDD | 0 | 0 | ||||||
11351 | J.KEP | 0 | 0 | ||||||
11352 | J.KMT | 0 | 0 | ||||||
11353 | J.KNC | 0 | 0 | ||||||
11354 | J.KOA | 0 | 0 | ||||||
11355 | J.KOB | 0 | 0 | ||||||
11356 | J.KRR | 0 | 0 | ||||||
11357 | J.KTZ | 0 | 0 | ||||||
11358 | J.KUB | 0 | 0 | ||||||
11359 | J.KYB | 0 | 0 | ||||||
11360 | J.LTC | 0 | 0 | ||||||
11361 | J.MAE | 0 | 0 | ||||||
11362 | J.MAS | 0 | 0 | ||||||
11363 | J.MBE | 0 | 0 | ||||||
11364 | J.MBS | 0 | 0 | ||||||
11365 | J.MBT | 0 | 0 | ||||||
11366 | J.MCI | 0 | 0 | ||||||
11367 | J.MET | 0 | 0 | ||||||
11368 | J.MEW | 0 | 0 | ||||||
11369 | J.MGC | 0 | 0 | ||||||
11370 | J.MHI | 0 | 0 | ||||||
11371 | J.MIB | 0 | 0 | ||||||
11372 | J.MIN | 0 | 0 | ||||||
11373 | J.MIS | 0 | 0 | ||||||
11374 | J.MIT | 0 | 0 | ||||||
11375 | J.MLI | 0 | 0 | ||||||
11376 | J.MML | 0 | 0 | ||||||
11377 | J.MMT | 0 | 0 | ||||||
11378 | J.MOT | 0 | 0 | ||||||
11379 | J.MRB | 0 | 0 | ||||||
11380 | J.MSH | 0 | 0 | ||||||
11381 | J.MTB | 0 | 0 | ||||||
11382 | J.MTC | 0 | 0 | ||||||
11383 | J.MTK | 0 | 0 | ||||||
11384 | J.MTT | 0 | 0 | ||||||
11385 | J.MUB | 0 | 0 | ||||||
11386 | J.MZD | 0 | 0 | ||||||
11387 | J.NCD | 0 | 0 | ||||||
11388 | J.NCK | 0 | 0 | ||||||
11389 | J.NCT | 0 | 0 | ||||||
11390 | J.NEC | 0 | 0 | ||||||
11391 | J.NIJ | 0 | 0 | ||||||
11392 | J.NIK | 0 | 0 | ||||||
11393 | J.NIW | 0 | 0 | ||||||
11394 | J.NKK | 0 | 0 | ||||||
11395 | J.NKT | 0 | 0 | ||||||
11396 | J.NLI | 0 | 0 | ||||||
11397 | J.NMC | 0 | 0 | ||||||
11398 | J.NOM | 0 | 0 | ||||||
11399 | J.NPM | 0 | 0 | ||||||
11400 | J.NPN | 0 | 0 | ||||||
11401 | J.NPO | 0 | 0 | ||||||
11402 | J.NTD | 0 | 0 | ||||||
11403 | J.NTR | 0 | 0 | ||||||
11404 | J.NTT | 0 | 0 | ||||||
11405 | J.OER | 0 | 0 | ||||||
11406 | J.OJI | 0 | 0 | ||||||
11407 | J.OKI | 0 | 0 | ||||||
11408 | J.OKT | 0 | 0 | ||||||
11409 | J.OLO | 0 | 0 | ||||||
11410 | J.OMA | 0 | 0 | ||||||
11411 | J.OMR | 0 | 0 | ||||||
11412 | J.ORT | 0 | 0 | ||||||
11413 | J.OTL | 0 | 0 | ||||||
11414 | J.PIO | 0 | 0 | ||||||
11415 | J.RCH | 0 | 0 | ||||||
11416 | J.RHC | 0 | 0 | ||||||
11417 | J.SAP | 0 | 0 | ||||||
11418 | J.SBR | 0 | 0 | ||||||
11419 | J.SEL | 0 | 0 | ||||||
11420 | J.SEV | 0 | 0 | ||||||
11421 | J.SEY | 0 | 0 | ||||||
11422 | J.SFT | 0 | 0 | ||||||
11423 | J.SHN | 0 | 0 | ||||||
11424 | J.SLI | 0 | 0 | ||||||
11425 | J.SLM | 0 | 0 | ||||||
11426 | J.SMK | 0 | 0 | ||||||
11427 | J.SMR | 0 | 0 | ||||||
11428 | J.SMT | 0 | 0 | ||||||
11429 | J.SNT | 0 | 0 | ||||||
11430 | J.SPL | 0 | 0 | ||||||
11431 | J.SRP | 0 | 0 | ||||||
11432 | J.SSD | 0 | 0 | ||||||
11433 | J.STB | 0 | 0 | ||||||
11434 | J.SUB | 0 | 0 | ||||||
11435 | J.SUE | 0 | 0 | ||||||
11436 | J.SUT | 0 | 0 | ||||||
11437 | J.SUZ | 0 | 0 | ||||||
11438 | J.SWB | 0 | 0 | ||||||
11439 | J.SYE | 0 | 0 | ||||||
11440 | J.TAI | 0 | 0 | ||||||
11441 | J.TDE | 0 | 0 | ||||||
11442 | J.TDK | 0 | 0 | ||||||
11443 | J.TEJ | 0 | 0 | ||||||
11444 | J.TER | 0 | 0 | ||||||
11445 | J.TKB | 0 | 0 | ||||||
11446 | J.TKE | 0 | 0 | ||||||
11447 | J.TMC | 0 | 0 | ||||||
11448 | J.TOR | 0 | 0 | ||||||
11449 | J.TOS | 0 | 0 | ||||||
11450 | J.TPA | 0 | 0 | ||||||
11451 | J.TRM | 0 | 0 | ||||||
11452 | J.TTR | 0 | 0 | ||||||
11453 | J.TTU | 0 | 0 | ||||||
11454 | J.TWP | 0 | 0 | ||||||
11455 | J.TYG | 0 | 0 | ||||||
11456 | J.TYM | 0 | 0 | ||||||
11457 | J.VIC | 0 | 0 | ||||||
11458 | J.WKS | 0 | 0 | ||||||
11459 | J.YMP | 0 | 0 | ||||||
11460 | J.YMS | 0 | 0 | ||||||
11461 | J.YMT | 0 | 0 | ||||||
11462 | J.YTB | 0 | 0 | ||||||
11463 | JA | 300 | 21 1/8 | 20 5/8 | 21 5/8 | 0 | |||
11464 | JABAX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0 |
11465 | JACC | 35000 | 8 3/4 | 9 | 9 1/8 | 8 1/2 | 8 3/4 | 9 1/8 | 200200 |
11466 | JACO | 100 | 12 1/8 | 12 5/8 | 12 5/8 | 12 | 12 | 12 1/4 | 30500 |
11467 | JAENX | 0 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0 |
11468 | JAFIX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 |
11469 | JAGIX | 0 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0 |
11470 | JAGXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.09 | 5.22 | 1388 |
11471 | JAHI | 1000 | 1 3/16 | 1 7/32 | 1 7/32 | 1 5/32 | 1 5/32 | 1 7/32 | 4000 |
11472 | JAHIW | 7000 | 1/16 | 1/8 | 1/8 | 1/16 | 1/8 | 1/4 | 10000 |
11473 | JAIGX | 0 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0 |
11474 | JAII | 500 | 5 | 4 5/8 | 5 | 4 1/4 | 4 5/8 | 5 | 93000 |
11475 | JAKE | 2500 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 7/8 | 8800 |
11476 | JALC | 8500 | 0.5625 | 0.5625 | 0.8125 | 0 | |||
11477 | JALN | 500 | 0.1250 | 0 | |||||
11478 | JAMRX | 0 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0 |
11479 | JAMS | 5000 | 8 5/8 | 9 | 9 | 8 5/8 | 8 5/8 | 8 7/8 | 14300 |
11480 | JAMXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.34 | 5.48 | 11896 |
11481 | JAMY | 303800 | 0.0005 | 0 | |||||
11482 | JANK | 3000 | 0.0500 | 0 | |||||
11483 | JANN | 0 | 0 | ||||||
11484 | JANNF | 200 | 10 | 10 | 10 | 10 | 9 3/8 | 10 | 700 |
11485 | JANSX | 0 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0 |
11486 | JANX | 100 | 1 3/16 | 1 3/16 | 1 3/8 | 1 3/16 | 1 3/16 | 1 3/8 | 15300 |
11487 | JANXW | 1000 | 1/8 | 1/8 | 3/16 | 0 | |||
11488 | JAOSX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 |
11489 | JAPAN | 0 | 0 | ||||||
11490 | JAPN | 0 | 0 | ||||||
11491 | JAPNY | 300 | 13 | 13 | 13 | 13 | 13 | 13 3/8 | 300 |
11492 | JARLY | 0 | 0 | ||||||
11493 | JARS | 200 | 18 | 18 | 18 1/4 | 18 | 18 | 18 1/2 | 53900 |
11494 | JASBX | 0 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0 |
11495 | JASN | 500 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 7 | 800 |
11496 | JATEX | 0 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0 |
11497 | JATXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.14 | 4.23 | 714 |
11498 | JAVA | 1000 | 3.0000 | 2.7500 | 3.5000 | 0 | |||
11499 | JAVC | 400 | 2 7/16 | 2 1/2 | 2 19/32 | 2 3/8 | 2 7/16 | 2 1/2 | 160100 |
11500 | JAVLX | 0 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0 |
11501 | JAVTX | 0 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | 0 |
11502 | JAWWX | 0 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0 |
11503 | JAYA | 2000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 3/4 | 2000 |
11504 | JAYJ | 400 | 2 | 1 15/16 | 2 | 1 15/16 | 1 15/16 | 2 1/16 | 13800 |
11505 | JAYJQ | 3400 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | |||
11506 | JBAK | 300 | 5 5/8 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 110300 |
11507 | JBAKG | 50 | 68 1/2 | 71 | 71 | 68 1/2 | 68 1/2 | 72 | 110 |
11508 | JBCLY | 0 | 0 | ||||||
11509 | JBFS | 200 | 10.2500 | 10.6250 | 12.2500 | 0 | |||
11510 | JBHT | 2500 | 16 3/8 | 15 3/4 | 16 1/2 | 15 3/4 | 16 1/4 | 16 1/2 | 99700 |
11511 | JBIL | 1300 | 11 3/4 | 12 1/4 | 12 1/2 | 11 1/2 | 11 5/8 | 11 7/8 | 419500 |
11512 | JBM/WS | 100 | 3/8 | 0 | |||||
11513 | JBNC | 1000 | 15 | 14 5/8 | 15 | 14 1/4 | 14 1/4 | 15 | 9700 |
11514 | JBNK | 1000 | 22 1/4 | 22 3/8 | 22 3/8 | 22 | 21 7/8 | 22 1/4 | 22300 |
11515 | JBOH | 5000 | 3 | 3 | 3 1/8 | 3 | 3 | 3 1/8 | 54100 |
11516 | JBSS | 2000 | 9 | 9 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/4 | 15900 |
11517 | JC | 500 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 10 1/8 | 500 |
11518 | JCBS | 100 | 9 31/64 | 8 1/2 | 9 31/64 | 8 1/2 | 9 | 9 1/2 | 42100 |
11519 | JCBSG | 20 | 71 1/4 | 71 | 73 | 0 | |||
11520 | JCC | 100 | 20 | 19 3/4 | 20 3/8 | 0 | |||
11521 | JCI | 10000 | 67 3/4 | 67 3/4 | 67 3/4 | 67 3/4 | 67 3/8 | 68 1/8 | 10000 |
11522 | JCOR | 100 | 15 3/4 | 16 1/4 | 16 3/4 | 15 3/4 | 15 3/4 | 16 3/4 | 2400 |
11523 | JCORW | 600 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 9 | 600 |
11524 | JCP | 500 | 46 1/2 | 45 3/8 | 46 1/2 | 45 3/8 | 46 5/8 | 47 | 1600 |
11525 | JDMG | 3000 | 1.0000 | 0.6250 | 1.1250 | 0 | |||
11526 | JDN | 500 | 21 1/2 | 0 | |||||
11527 | JDSHY | 0 | 0 | ||||||
11528 | JEAN | 4000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/8 | 8 3/8 | 8 3/4 | 17900 |
11529 | JEBC | 1000 | 19 1/2 | 19 1/2 | 19 5/8 | 19 1/2 | 19 1/2 | 20 | 315400 |
11530 | JEC | 1000 | 24 1/2 | 23 3/8 | 24 1/8 | 0 | |||
11531 | JECL | 14000 | 0.0100 | 0 | |||||
11532 | JECXF | 0 | 0 | ||||||
11533 | JEFF | 300 | 22 3/4 | 22 1/4 | 23 | 22 1/4 | 22 | 22 3/4 | 9400 |
11534 | JEFG | 4900 | 47 13/16 | 46 | 48 1/2 | 46 | 46 3/4 | 48 | 44600 |
11535 | JELCY | 0 | 0 | ||||||
11536 | JENN | 500 | 2.5000 | 2.4375 | 2.5000 | 2.3125 | 2.4062 | 2.5625 | 63900 |
11537 | JENNJ | 0 | 0 | ||||||
11538 | JEQ | 3000 | 13 1/8 | 13 | 13 1/8 | 13 | 13 | 13 1/4 | 3200 |
11539 | JEQr | 0 | 1/32 | 5/16 | 0 | ||||
11540 | JEQrw | 0 | 1/4 | 9/16 | 0 | ||||
11541 | JERZ | 0 | 0 | ||||||
11542 | JET | 500 | 9/16 | 9/16 | 9/16 | 9/16 | 500 | ||
11543 | JEWL | 0 | 0 | ||||||
11544 | JEWLF | 300 | 2 1/4 | 3 | 3 | 1 7/8 | 1 7/8 | 2 1/4 | 54100 |
11545 | JEX | 0 | 218.04 | 218.04 | 218.04 | 218.04 | 0 | ||
11546 | JF | 200 | 16 3/4 | 16 3/4 | 17 1/8 | 0 | |||
11547 | JFC | 500 | 9 7/8 | 9 1/4 | 10 1/4 | 0 | |||
11548 | JFI | 200 | 9 1/4 | 8 3/4 | 9 1/8 | 0 | |||
11549 | JGF | 1000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 2000 | ||
11550 | JGIN | 200 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 1 3/8 | 1 13/16 | 1200 |
11551 | JH | 500 | 20 3/4 | 20 5/8 | 20 3/4 | 20 1/2 | 20 3/8 | 20 7/8 | 2800 |
11552 | JHBBX | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0 |
11553 | JHCI | 400 | 0.5000 | 0.5000 | 2.0000 | 0 | |||
11554 | JHCXX | 0 | 0.60 | 5.02 | 5.14 | 2435 | |||
11555 | JHDCX | 0 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 17.25 | 0 |
11556 | JHFIX | 0 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 7.70 | 0 |
11557 | JHGAX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.80 | 0 |
11558 | JHGBX | 0 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0 |
11559 | JHGIX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.93 | 0 |
11560 | JHGRX | 0 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 25.12 | 0 |
11561 | JHHBX | 0 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 7.63 | 0 |
11562 | JHI | 200 | 20 3/4 | 20 1/2 | 20 3/4 | 20 1/2 | 600 | ||
11563 | JHINY | 0 | 0 | ||||||
11564 | JHLBX | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0 |
11565 | JHMAX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.68 | 0 |
11566 | JHMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.02 | 5.14 | 3086 |
11567 | JHNBX | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 16.06 | 0 |
11568 | JHNGX | 0 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 20.47 | 0 |
11569 | JHNLX | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 8.98 | 0 |
11570 | JHNSX | 0 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 24.76 | 0 |
11571 | JHNYX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.83 | 0 |
11572 | JHPC | 300 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/4 | 1500 |
11573 | JHRBX | 0 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0 |
11574 | JHS | 300 | 15 5/8 | 15 3/8 | 15 3/4 | 0 | |||
11575 | JHSAX | 0 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 8.67 | 0 |
11576 | JHSCX | 0 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0 |
11577 | JHSGX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.66 | 0 |
11578 | JHTAX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 11.49 | 0 |
11579 | JHTEX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 |
11580 | JHTFX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 10.19 | 0 |
11581 | JHUAX | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.52 | 0 |
11582 | JHUBX | 0 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0 |
11583 | JHWPX | 0 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 15.38 | 0 |
11584 | JIC/WS | 2000 | 3/8 | 0 | |||||
11585 | JII | 200 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 2400 | ||
11586 | JIMT | 0 | 0 | ||||||
11587 | JIND | 500 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.7500 | 500 |
11588 | JINGY | 0 | 0 | ||||||
11589 | JITBX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
11590 | JJAX | 1000 | 1.0312 | 1.1250 | 1.1250 | 1.0312 | 1.0000 | 1.0625 | 23300 |
11591 | JJFN | 1000 | 3.0000 | 0 | |||||
11592 | JJSC | 1000 | 9 | 9 | 9 1/4 | 9 | 9 | 9 3/8 | 114300 |
11593 | JJSF | 500 | 11 3/8 | 11 1/2 | 11 3/4 | 11 3/8 | 11 3/8 | 11 5/8 | 30900 |
11594 | JKCL | 2000 | 1 15/32 | 1 15/32 | 1 17/32 | 1 15/32 | 1 15/32 | 1 17/32 | 28500 |
11595 | JKHY | 300 | 25 | 24 3/4 | 25 | 24 1/2 | 24 1/2 | 25 | 3900 |
11596 | JKPTW | 1700 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 10900 |
11597 | JL | 1000 | 16 7/8 | 16 3/4 | 16 7/8 | 16 3/4 | 16 1/2 | 17 | 3200 |
11598 | JLGI | 300 | 29 3/4 | 29 | 29 3/4 | 29 | 29 1/4 | 29 3/4 | 15400 |
11599 | JLHC | 1100 | 13 3/4 | 13 3/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 7300 |
11600 | JLN | 200 | 4 1/4 | 0 | |||||
11601 | JLT | 1000 | 3 1/8 | 3 | 3 1/8 | 3 | 213200 | ||
11602 | JMAR | 200 | 1 | 15/16 | 1 1/16 | 15/16 | 15/16 | 1 1/32 | 65400 |
11603 | JMARU | 1000 | 1 7/32 | 1 7/32 | 1 7/32 | 1 7/32 | 1 7/32 | 1 11/16 | 1000 |
11604 | JMARW | 500 | 7/32 | 5/32 | 7/32 | 0 | |||
11605 | JMC | 200 | 5/8 | 5/8 | 7/8 | 0 | |||
11606 | JMCG | 5000 | 25/32 | 3/4 | 7/8 | 3/4 | 25/32 | 7/8 | 49000 |
11607 | JMED | 100 | 23 1/4 | 23 1/2 | 23 1/2 | 23 | 23 1/4 | 23 1/2 | 23300 |
11608 | JMGXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.69 | 4.80 | 2787 |
11609 | JMIBX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 |
11610 | JMIEX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 |
11611 | JMLC | 0 | 0 | ||||||
11612 | JMMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.86 | 4.98 | 4746 |
11613 | JMR/U | 100 | 2 1/4 | 1 1/8 | 1 3/4 | 0 | |||
11614 | JMS/WS | 1500 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 1500 | ||
11615 | JMSBX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 |
11616 | JMTXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.70 | 3.77 | 811 |
11617 | JMUEX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 |
11618 | JMY | 200 | 9/16 | 0 | |||||
11619 | JMYCW | 0 | 0 | ||||||
11620 | JMYW | 0 | 0 | ||||||
11621 | JMYWV | 0 | 0 | ||||||
11622 | JNC | 100 | 25 1/4 | 24 1/4 | 24 7/8 | 0 | |||
11623 | JNGRX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 15.50 | 0 |
11624 | JNINX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.83 | 0 |
11625 | JNJ | 100 | 86 1/8 | 86 5/8 | 86 3/4 | 85 5/8 | 86 | 86 3/8 | 5700 |
11626 | JNMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.35 | 5.49 | 226 |
11627 | JNNE | 4000 | 0.2850 | 0.2800 | 0.3000 | 0.2800 | 0.2850 | 0.3000 | 12000 |
11628 | JNS | 400 | 5 | 5 1/4 | 5 5/8 | 0 | |||
11629 | JNTEX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 11.19 | 0 |
11630 | JNTRX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 14.01 | 0 |
11631 | JNUSX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 |
11632 | JNY | 100 | 39 | 39 | 39 | 39 | 38 3/4 | 39 5/8 | 100 |
11633 | JOAC | 0 | 0 | ||||||
11634 | JOB | 500 | 4 15/16 | 0 | |||||
11635 | JOF | 1000 | 7 7/8 | 8 3/4 | 9 1/8 | 0 | |||
11636 | JOIN | 1300 | 12 3/16 | 12 3/8 | 12 3/8 | 12 | 12 | 12 3/8 | 11000 |
11637 | JOINA | 200 | 12 | 11 7/8 | 12 1/8 | 11 7/8 | 11 5/8 | 12 | 22400 |
11638 | JOL | 200 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 200 | ||
11639 | JOLE | 3000 | 1.6672 | 0 | |||||
11640 | JOS | 100 | 24 7/8 | 24 3/4 | 24 7/8 | 24 3/4 | 24 5/8 | 25 | 400 |
11641 | JOSB | 2100 | 1 7/8 | 1 7/8 | 2 1/4 | 1 7/8 | 1 7/8 | 2 3/8 | 15300 |
11642 | JOSL | 100 | 33 1/2 | 33 1/2 | 34 3/8 | 0 | |||
11643 | JOTI | 0 | 0 | ||||||
11644 | JOTIP | 0 | 0 | ||||||
11645 | JP | 100 | 47 1/8 | 47 1/8 | 47 1/8 | 47 1/8 | 46 1/2 | 46 7/8 | 100 |
11646 | JPDVX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 |
11647 | JPEI | 1000 | 10 1/8 | 9 7/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 1/8 | 2700 |
11648 | JPEXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.10 | 4.19 | 1160 |
11649 | JPFS | 7500 | 18 1/4 | 18 | 19 1/2 | 18 | 18 | 19 1/2 | 77200 |
11650 | JPGRX | 0 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 16.58 | 0 |
11651 | JPI | 100 | 29 5/8 | 0 | |||||
11652 | JPINX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 10.07 | 0 |
11653 | JPIXX | 0 | 0.49 | 5.66 | 5.86 | 9827 | |||
11654 | JPM | 100 | 80 | 79 7/8 | 80 3/8 | 79 7/8 | 79 3/8 | 80 | 1800 |
11655 | JPMpA | 500 | 78 | 78 1/2 | 78 1/2 | 78 | 1500 | ||
11656 | JPN | 0 | 203.35 | 203.35 | 203.35 | 203.35 | 0 | ||
11657 | JPNTX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
11658 | JPR | 200 | 20 3/4 | 21 1/8 | 21 5/8 | 0 | |||
11659 | JPS | 300 | 1 | 0 | |||||
11660 | JPTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.42 | 5.57 | 1456 |
11661 | JPV | 0 | 196.65 | 0 | |||||
11662 | JPYpA | 0 | 0 | ||||||
11663 | JPw | 0 | 46 1/8 | 46 7/8 | 0 | ||||
11664 | JQH | 300 | 8 3/8 | 9 | 9 1/8 | 0 | |||
11665 | JR | 400 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 1/2 | 24 | 800 |
11666 | JRBK | 3000 | 23 | 23 | 24 1/4 | 0 | |||
11667 | JRBO | 10000 | 0.0200 | 0.0100 | 0.0400 | 0 | |||
11668 | JRCI | 2000 | 2.0000 | 0 | |||||
11669 | JRL | 20000 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 20000 | ||
11670 | JRM | 2000 | 17 3/4 | 17 7/8 | 18 3/8 | 0 | |||
11671 | JRMp | 400 | 47 | 46 | 49 | 0 | |||
11672 | JRRY | 100 | 4.2500 | 3.5000 | 4.2500 | 0 | |||
11673 | JRpK | 20000 | 47 | 0 | |||||
11674 | JRpL | 500 | 45 | 0 | |||||
11675 | JRpO | 200 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 200 | ||
11676 | JRpP | 800 | 23 | 0 | |||||
11677 | JS | 0 | 23 7/8 | 26 1/8 | 0 | ||||
11678 | JSBA | 1500 | 28 | 27 3/4 | 28 | 27 3/4 | 27 3/4 | 28 1/2 | 2700 |
11679 | JSBF | 1000 | 32 1/2 | 32 1/2 | 32 7/8 | 32 1/2 | 32 1/2 | 32 7/8 | 8100 |
11680 | JSCN | 0 | 0 | ||||||
11681 | JSCNF | 0 | 0 | ||||||
11682 | JSKO | 0 | 0 | ||||||
11683 | JSKOE | 20000 | 3/8 | 3/8 | 5/8 | 0 | |||
11684 | JSMN | 0 | 0 | ||||||
11685 | JSTN | 3000 | 11 1/4 | 10 7/8 | 11 3/8 | 10 7/8 | 11 1/8 | 11 3/8 | 78700 |
11686 | JSTS | 2800 | 38.3750 | 0 | |||||
11687 | JTAN | 4100 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.8750 | 4100 |
11688 | JTAX | 200 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 3 1/4 | 800 |
11689 | JTF | 1200 | 16 1/4 | 14 3/8 | 15 3/4 | 0 | |||
11690 | JTV | 1000 | 12 1/8 | 0 | |||||
11691 | JTWO | 100 | 1 3/32 | 1 1/16 | 1 3/16 | 1 1/16 | 1 3/32 | 1 5/32 | 28200 |
11692 | JTWOW | 50000 | 5/16 | 1/4 | 5/16 | 1/4 | 1/4 | 5/16 | 127500 |
11693 | JUDG | 2000 | 2 3/4 | 2 3/4 | 2 15/16 | 2 3/4 | 2 11/16 | 2 7/8 | 159300 |
11694 | JUKE | 3000 | 1 1/8 | 1 1/8 | 1 1/4 | 1 1/16 | 1 1/16 | 1 1/4 | 42700 |
11695 | JUNI | 4000 | 7/16 | 5/16 | 7/16 | 9/32 | 13/32 | 15/32 | 693400 |
11696 | JUNIC | 7500 | 7/32 | 3/16 | 1/4 | 0 | |||
11697 | JUNIP | 500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.1250 | 500 |
11698 | JUNIW | 5000 | 1/32 | 1/32 | 1/8 | 0 | |||
11699 | JUNIZ | 300 | 1/32 | 1/32 | 1/8 | 0 | |||
11700 | JUNO | 15000 | 16 | 15 3/4 | 16 | 15 3/4 | 15 3/4 | 16 | 157900 |
11701 | JUNWC | 0 | 1/32 | 1/32 | 1/8 | 0 | |||
11702 | JUNZC | 0 | 1/32 | 1/32 | 1/8 | 0 | |||
11703 | JUSSX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 |
11704 | JUST | 2000 | 1 3/8 | 1 3/16 | 1 1/2 | 1 3/16 | 1 3/8 | 1 7/16 | 65300 |
11705 | JUTL | 2000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 2000 | ||
11706 | JUVF | 500 | 38.5000 | 0 | |||||
11707 | JVBAX | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0 |
11708 | JVGI | 500 | 0.3750 | 0.3750 | 0.4687 | 0 | |||
11709 | JVMCX | 0 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0 |
11710 | JVVGX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0 |
11711 | JW/A | 16100 | 32 1/8 | 32 | 32 1/8 | 32 | 32600 | ||
11712 | JW/Aw | 0 | 29 | 30 1/2 | 0 | ||||
11713 | JW/B | 300 | 31 7/8 | 31 7/8 | 31 7/8 | 31 7/8 | 31 5/8 | 31 7/8 | 300 |
11714 | JW/Bw | 0 | 29 | 30 1/2 | 0 | ||||
11715 | JWA | 0 | 0 | ||||||
11716 | JWAIA | 200 | 22 7/8 | 22 3/4 | 23 | 22 1/2 | 22 1/2 | 23 1/4 | 12700 |
11717 | JWB | 0 | 0 | ||||||
11718 | JWTS | 0 | 0 | ||||||
11719 | JWTT | 0 | 0 | ||||||
11720 | JXSB | 1000 | 14 | 13 1/2 | 14 1/2 | 0 | |||
11721 | JXVL | 500 | 16 1/2 | 16 | 17 1/4 | 0 | |||
11722 | JYP | 0 | 0 | ||||||
11723 | JYP+ | 0 | 0 | ||||||
11724 | JYPp | 200 | 54 | 0 | |||||
11725 | JYPpE | 340 | 98 31/32 | 0 | |||||
11726 | JYPpZ | 200 | 26 1/8 | 26 1/4 | 26 1/4 | 26 1/8 | 400 | ||
11727 | JYU | 0 | 0 | ||||||
11728 | JYW | 0 | 97.27 | 97.27 | 97.27 | 97.27 | 0 | ||
11729 | JYX | 0 | 97.27 | 97.27 | 97.27 | 97.27 | 0 | ||
11730 | JYZ | 0 | 97.27 | 97.27 | 97.27 | 97.27 | 0 | ||
11731 | K | 100 | 76 7/8 | 76 7/8 | 76 7/8 | 76 7/8 | 75 7/8 | 76 3/4 | 300 |
11732 | K.COD | 0 | 0 | ||||||
11733 | K.CRL | 0 | 0 | ||||||
11734 | K.DAN | 0 | 0 | ||||||
11735 | K.FLS | 0 | 0 | ||||||
11736 | K.ISS | 0 | 0 | ||||||
11737 | K.JHS | 0 | 0 | ||||||
11738 | K.MTH | 0 | 0 | ||||||
11739 | K.NOV | 0 | 0 | ||||||
11740 | K.SAI | 0 | 0 | ||||||
11741 | K.SPK | 0 | 0 | ||||||
11742 | K.TED | 0 | 0 | ||||||
11743 | K.TLD | 0 | 0 | ||||||
11744 | KAAG | 0 | 0 | ||||||
11745 | KAAGY | 0 | 0 | ||||||
11746 | KAAZY | 0 | 0 | ||||||
11747 | KAB | 400 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/4 | 2 5/8 | 400 |
11748 | KABBX | 0 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0 |
11749 | KABpA | 400 | 8 1/2 | 0 | |||||
11750 | KACS | 0 | 0 | ||||||
11751 | KADAX | 0 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 8.62 | 0 |
11752 | KADBX | 0 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0 |
11753 | KAFBX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 |
11754 | KAFCX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 |
11755 | KAFLX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 11.50 | 0 |
11756 | KAGBX | 0 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0 |
11757 | KAGCX | 0 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0 |
11758 | KAGOX | 0 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 24.74 | 0 |
11759 | KAGSX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 10.41 | 0 |
11760 | KAI/WS | 0 | 1 | 1 3/4 | 0 | ||||
11761 | KAIAX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.51 | 0 |
11762 | KAICX | 0 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0 |
11763 | KAII | 2900 | 5 7/8 | 5 15/16 | 6 1/16 | 5 7/8 | 5 7/8 | 6 1/16 | 33500 |
11764 | KAIIW | 500 | 1 1/8 | 1 1/4 | 1 5/16 | 1 1/8 | 1 1/8 | 1 3/8 | 36200 |
11765 | KAK | 0 | 1877.00 | 1865.60 | 1884.30 | 1864.70 | 0 | ||
11766 | KAKL | 0 | 0 | ||||||
11767 | KAMN | 0 | 0 | ||||||
11768 | KAMNA | 300 | 11 | 10 1/2 | 11 | 10 1/2 | 10 7/8 | 11 | 70600 |
11769 | KAMNG | 25 | 82 | 82 | 87 | 0 | |||
11770 | KAMNZ | 1000 | 47 | 46 3/4 | 49 1/2 | 0 | |||
11771 | KANE | 100 | 27.0000 | 0 | |||||
11772 | KAOBX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 |
11773 | KAOCX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 |
11774 | KAP | 100 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 100 | ||
11775 | KAPAX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 12.13 | 0 |
11776 | KAPBX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0 |
11777 | KAPCX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0 |
11778 | KARE | 1000 | 10 1/2 | 10 7/8 | 10 7/8 | 10 1/2 | 10 1/2 | 10 7/8 | 3900 |
11779 | KARS | 0 | 0 | ||||||
11780 | KAS | 200 | 6 1/8 | 6 1/8 | 6 1/2 | 0 | |||
11781 | KASAX | 0 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 7.20 | 0 |
11782 | KASBX | 0 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0 |
11783 | KASCX | 0 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0 |
11784 | KASH | 300 | 25 1/2 | 25 1/4 | 25 1/2 | 25 1/4 | 25 1/4 | 26 1/4 | 600 |
11785 | KASI | 300 | 0.8750 | 0.8750 | 1.1250 | 0 | |||
11786 | KATBX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 |
11787 | KATCX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 |
11788 | KATIX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.58 | 0 |
11789 | KAUFX | 0 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0 |
11790 | KAWBX | 0 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 9.05 | 0 |
11791 | KAWCX | 0 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0 |
11792 | KAWFX | 0 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0 |
11793 | KAXBX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 |
11794 | KAXCX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 |
11795 | KAYE | 2000 | 7 1/8 | 7 1/4 | 8 | 0 | |||
11796 | KBA | 1000 | 8 3/4 | 8 1/2 | 8 7/8 | 0 | |||
11797 | KBAL | 0 | 0 | ||||||
11798 | KBALB | 600 | 25 1/2 | 26 | 26 | 25 1/2 | 25 1/2 | 26 | 18100 |
11799 | KBB | 1500 | 3 3/8 | 0 | |||||
11800 | KBCAX | 0 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 15.10 | 0 |
11801 | KBCBX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0 |
11802 | KBCC | 100 | 0.0100 | 0 | |||||
11803 | KBCCX | 0 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0 |
11804 | KBEE | 600 | 0.0010 | 0 | |||||
11805 | KBFOX | 0 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
11806 | KBFP | 10000 | 0.2300 | 0.1875 | 0.2300 | 0.1875 | 0.1875 | 0.2500 | 18000 |
11807 | KBH | 200 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 7/8 | 200 |
11808 | KBHpB | 800 | 13 1/8 | 14 3/8 | 14 7/8 | 0 | |||
11809 | KBIZ | 1000 | 5.0000 | 5.0000 | 5.7500 | 0 | |||
11810 | KBKC | 1000 | 6 5/8 | 6 1/2 | 6 5/8 | 6 | 6 | 6 3/4 | 13100 |
11811 | KBONX | 0 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0 |
11812 | KBST | 0 | 0 | ||||||
11813 | KBSTY | 0 | 0 | ||||||
11814 | KBTWX | 0 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0 |
11815 | KCAAX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.44 | 0 |
11816 | KCABX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 |
11817 | KCACX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 |
11818 | KCAXX | 0 | 0 | ||||||
11819 | KCBXX | 0 | 0 | ||||||
11820 | KCC | 500 | 12 | 11 3/4 | 12 1/8 | 0 | |||
11821 | KCCXX | 0 | 0 | ||||||
11822 | KCCp | 1000 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 6000 | ||
11823 | KCDH | 100 | 6.5000 | 7.0000 | 7.0000 | 6.5000 | 6.5000 | 7.0000 | 2400 |
11824 | KCDMY | 0 | 15.7500 | 29.0000 | 29.6250 | 0 | |||
11825 | KCLC | 1200 | 12 5/16 | 12 1/8 | 12 3/8 | 12 1/8 | 12 1/4 | 12 1/2 | 53200 |
11826 | KCLCW | 1400 | 1 1/2 | 1 3/8 | 1 5/8 | 1 3/8 | 1 3/8 | 1 5/8 | 27200 |
11827 | KCLI | 200 | 52 3/8 | 52 | 53 | 52 | 52 | 54 | 800 |
11828 | KCN | 500 | 4 3/4 | 0 | |||||
11829 | KCP | 200 | 19 5/8 | 18 1/2 | 19 | 0 | |||
11830 | KCPLL | 900 | 61.1000 | 0 | |||||
11831 | KCPLO | 0 | 0 | ||||||
11832 | KCPw | 0 | 21 5/8 | 22 1/8 | 0 | ||||
11833 | KCS | 300 | 15 1/2 | 14 1/4 | 15 1/4 | 0 | |||
11834 | KCTAX | 0 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 7.97 | 0 |
11835 | KCTFX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 |
11836 | KCTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.24 | 3.29 | 273 |
11837 | KDCAX | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 17.09 | 0 |
11838 | KDHAX | 0 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 22.71 | 0 |
11839 | KDHBX | 0 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0 |
11840 | KDIAX | 0 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 6.37 | 0 |
11841 | KDIBX | 0 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0 |
11842 | KDICX | 0 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0 |
11843 | KDMC | 3000 | 0.3750 | 0.3750 | 0.6250 | 0 | |||
11844 | KDN | 300 | 29 1/2 | 30 1/8 | 30 1/2 | 0 | |||
11845 | KDSAX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 15.16 | 0 |
11846 | KDSBX | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0 |
11847 | KE | 200 | 9 13/16 | 10 | 10 1/2 | 0 | |||
11848 | KE.W | 0 | 0 | ||||||
11849 | KE/WS | 1000 | 3 1/4 | 0 | |||||
11850 | KEA | 700 | 23 1/2 | 0 | |||||
11851 | KEBI | 400 | 27 | 27 | 28 | 0 | |||
11852 | KEENQ | 200 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.2000 | 4000 |
11853 | KEF | 2000 | 8 1/2 | 8 3/8 | 8 7/8 | 0 | |||
11854 | KEG | 300 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 300 | ||
11855 | KEGXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.48 | 5.63 | 6510 |
11856 | KEI | 200 | 16 | 16 1/2 | 16 7/8 | 0 | |||
11857 | KEIw | 0 | 15 1/8 | 15 3/4 | 0 | ||||
11858 | KELL | 5000 | 5 | 5 1/8 | 5 1/8 | 5 | 5 | 5 1/8 | 15300 |
11859 | KELLU | 2500 | 7.1250 | 7.2500 | 8.8750 | 0 | |||
11860 | KELLW | 2000 | 1 3/16 | 1 3/16 | 1 3/8 | 0 | |||
11861 | KELY | 0 | 0 | ||||||
11862 | KELYA | 100 | 27 1/2 | 28 | 28 | 27 1/2 | 27 1/2 | 28 | 12100 |
11863 | KELYB | 200 | 28 3/4 | 28 | 32 | 0 | |||
11864 | KEM | 20000 | 49 1/2 | 49 3/8 | 49 7/8 | 0 | |||
11865 | KENCA | 0 | 0 | ||||||
11866 | KENI | 0 | 0 | ||||||
11867 | KENS | 500 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0100 | 25000 |
11868 | KENT | 100 | 6 1/8 | 5 5/8 | 6 1/8 | 5 5/8 | 5 5/8 | 6 1/2 | 1300 |
11869 | KEP | 500 | 26 1/4 | 26 | 26 3/4 | 0 | |||
11870 | KEPp | 200 | 25 1/2 | 0 | |||||
11871 | KEQU | 2500 | 3 1/4 | 3 1/8 | 3 1/2 | 0 | |||
11872 | KERA | 1000 | 11 1/2 | 10 7/8 | 11 5/8 | 10 7/8 | 11 1/4 | 11 1/2 | 22200 |
11873 | KES | 1000 | 12 1/4 | 0 | |||||
11874 | KESI | 500 | 8 | 7 7/8 | 8 3/8 | 7 7/8 | 7 7/8 | 8 1/4 | 30900 |
11875 | KEST | 500 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 3/4 | 500 |
11876 | KESTX | 0 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0 |
11877 | KEVFX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0 |
11878 | KEVX | 0 | 0 | ||||||
11879 | KEWL | 300 | 40.0000 | 0 | |||||
11880 | KEX | 100 | 15 7/8 | 16 1/8 | 16 5/8 | 0 | |||
11881 | KEY | 100 | 35 5/8 | 35 5/8 | 35 5/8 | 35 5/8 | 35 1/2 | 35 7/8 | 100 |
11882 | KEYpA | 300 | 25 5/8 | 0 | |||||
11883 | KF | 500 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 21 3/4 | 22 1/8 | 500 |
11884 | KFAAX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.74 | 0 |
11885 | KFABX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 |
11886 | KFACX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 |
11887 | KFBI | 1000 | 13 3/8 | 13 1/2 | 13 5/8 | 13 3/8 | 13 3/8 | 13 5/8 | 10700 |
11888 | KFFGY | 0 | 0 | ||||||
11889 | KFLAX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 11.11 | 0 |
11890 | KFLD | 0 | 0 | ||||||
11891 | KFSS | 0 | 0 | ||||||
11892 | KFSSF | 0 | 0 | ||||||
11893 | KFV | 400 | 31 3/8 | 31 1/2 | 31 1/2 | 31 3/8 | 31 1/4 | 31 3/4 | 5900 |
11894 | KFVp | 1200 | 11 7/8 | 12 | 12 | 11 7/8 | 3200 | ||
11895 | KFXI | 1000 | 4 5/8 | 4 5/16 | 4 5/8 | 4 5/16 | 4 5/16 | 4 5/8 | 6200 |
11896 | KGBAX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.96 | 0 |
11897 | KGBBX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0 |
11898 | KGBCX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0 |
11899 | KGC | 2000 | 8 1/8 | 7 3/4 | 8 1/8 | 0 | |||
11900 | KGIAX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.98 | 0 |
11901 | KGIBX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 |
11902 | KGII | 1500 | 1.3750 | 0 | |||||
11903 | KGL.A | 0 | 0 | ||||||
11904 | KGL.B | 0 | 0 | ||||||
11905 | KGM | 100 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 400 | ||
11906 | KGMpD | 100 | 16 3/8 | 0 | |||||
11907 | KGRAX | 0 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 15.82 | 0 |
11908 | KGRBX | 0 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0 |
11909 | KGRCX | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0 |
11910 | KGT | 2000 | 7 1/8 | 7 | 7 3/8 | 0 | |||
11911 | KHCO | 1 | 36772.16 | 0 | |||||
11912 | KHG | 200 | 27 | 0 | |||||
11913 | KHI | 100 | 9 1/4 | 9 | 9 3/8 | 0 | |||
11914 | KHLR | 2600 | 11 5/8 | 11 1/2 | 12 | 11 1/2 | 11 1/2 | 12 | 17500 |
11915 | KHYAX | 0 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 8.42 | 0 |
11916 | KHYBX | 0 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0 |
11917 | KHYCX | 0 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0 |
11918 | KIARX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 |
11919 | KICAX | 0 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 9.24 | 0 |
11920 | KICBX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0 |
11921 | KICCX | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0 |
11922 | KICK | 6000 | 3/8 | 3/8 | 13/32 | 3/8 | 3/8 | 13/32 | 54200 |
11923 | KICKW | 10900 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 3/16 | 11300 |
11924 | KICKZ | 200 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 3/32 | 12900 |
11925 | KID | 2000 | 1/4 | 3/16 | 11/32 | 3/16 | 3/32 | 5/16 | 8000 |
11926 | KIDD | 500 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 20 1/2 | 21 3/4 | 2500 |
11927 | KIDE | 300 | 2 3/8 | 3 | 3 | 2 3/8 | 2 3/8 | 2 5/8 | 34400 |
11928 | KIDQ | 7300 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 7/8 | 14600 |
11929 | KIDR | 500 | 5.5000 | 5.0000 | 6.0000 | 0 | |||
11930 | KIDS | 1500 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/2 | 3600 |
11931 | KIDWE | 0 | 0 | ||||||
11932 | KIDZ | 5000 | 0.3125 | 0.3437 | 0.3437 | 0.3125 | 0.3125 | 0.3750 | 16500 |
11933 | KIDZE | 0 | 0 | ||||||
11934 | KIDZW | 10000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1250 | 0.2812 | 10000 |
11935 | KIF | 600 | 10 | 10 | 10 3/8 | 0 | |||
11936 | KII | 100 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/8 | 19 5/8 | 20 | 100 |
11937 | KILN | 100 | 5 | 5 | 5 | 5 | 4 3/4 | 5 1/2 | 100 |
11938 | KIM | 100 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 27 1/8 | 27 1/2 | 100 |
11939 | KIMpA | 900 | 24 1/4 | 24 1/8 | 24 3/4 | 0 | |||
11940 | KIMpB | 1000 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 1000 | ||
11941 | KIMw | 0 | 27 | 28 1/4 | 0 | ||||
11942 | KIN | 300 | 2 3/8 | 0 | |||||
11943 | KINBX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 |
11944 | KINE | 100 | 0.2812 | 0 | |||||
11945 | KINN | 500 | 3 5/8 | 3 5/8 | 3 3/4 | 3 5/8 | 3 5/8 | 4 | 8000 |
11946 | KINV | 200 | 12.7500 | 12.7500 | 13.5000 | 0 | |||
11947 | KIT | 100 | 12 7/8 | 0 | |||||
11948 | KITAX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.48 | 0 |
11949 | KITBX | 0 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0 |
11950 | KITCX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 |
11951 | KITF | 500 | 1.5000 | 1.2500 | 3.5000 | 0 | |||
11952 | KITS | 100 | 11 1/4 | 11 1/8 | 11 3/8 | 11 1/8 | 11 1/8 | 11 3/8 | 19900 |
11953 | KIXXF | 0 | 0 | ||||||
11954 | KKMO | 0 | 0 | ||||||
11955 | KKONX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 |
11956 | KKRO | 400 | 6 5/8 | 6 1/2 | 6 5/8 | 6 3/8 | 6 7/16 | 6 5/8 | 78500 |
11957 | KKTWX | 0 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0 |
11958 | KLAC | 800 | 27 1/2 | 29 | 29 | 27 1/2 | 27 1/2 | 27 3/4 | 703600 |
11959 | KLAXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.88 | 5.00 | 2539 |
11960 | KLBXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.90 | 0 | |
11961 | KLCXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.84 | 0 | |
11962 | KLET | 0 | 0 | ||||||
11963 | KLFDF | 0 | 0 | ||||||
11964 | KLHE | 2000 | 0.0225 | 0.0225 | 0.0300 | 0.0220 | 0.0225 | 0.0300 | 231100 |
11965 | KLIC | 200 | 24 | 24 | 24 3/4 | 23 3/4 | 23 3/4 | 24 | 262900 |
11966 | KLLM | 300 | 10 5/8 | 11 1/2 | 11 1/2 | 10 5/8 | 10 5/8 | 11 1/2 | 15100 |
11967 | KLM | 2000 | 35 3/8 | 35 1/4 | 35 5/8 | 0 | |||
11968 | KLMIX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
11969 | KLNDF | 0 | 0 | ||||||
11970 | KLO | 1000 | 5/8 | 1/2 | 3/4 | 0 | |||
11971 | KLOC | 7500 | 19/32 | 21/32 | 21/32 | 19/32 | 19/32 | 5/8 | 165200 |
11972 | KLOCW | 10000 | 7/64 | 3/32 | 1/8 | 0 | |||
11973 | KLOF | 0 | 0 | ||||||
11974 | KLOFY | 5000 | 9 3/8 | 9 7/16 | 9 1/2 | 9 3/8 | 9 3/8 | 9 1/2 | 337900 |
11975 | KLOS | 0 | 0 | ||||||
11976 | KLRT | 1000 | 17 | 15 3/4 | 17 1/2 | 0 | |||
11977 | KLSE | 600 | 0.3750 | 0.2500 | 1.0000 | 0 | |||
11978 | KLT | 1000 | 26 | 25 7/8 | 26 | 25 7/8 | 25 7/8 | 26 1/4 | 1300 |
11979 | KLTpA | 100 | 52 3/4 | 0 | |||||
11980 | KLTpD | 2860 | 63 1/8 | 0 | |||||
11981 | KLTpE | 380 | 65 3/8 | 0 | |||||
11982 | KLU | 100 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/2 | 12 3/4 | 100 |
11983 | KLUpD | 100 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 100 | ||
11984 | KLYS | 2000 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2812 | 2000 |
11985 | KM | 100 | 6 5/8 | 6 1/2 | 6 3/4 | 6 1/2 | 6 3/8 | 6 3/4 | 145400 |
11986 | KMAAX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 10.10 | 0 |
11987 | KMABX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 |
11988 | KMAC | 1000 | 4 1/2 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 5000 |
11989 | KMACW | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/2 | 6000 |
11990 | KMACX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 |
11991 | KMAG | 1000 | 50 | 51 1/4 | 51 1/4 | 49 1/2 | 50 | 50 1/2 | 241800 |
11992 | KMAT | 0 | 0 | ||||||
11993 | KMATY | 0 | 0 | ||||||
11994 | KMB | 100 | 80 5/8 | 80 5/8 | 80 5/8 | 80 5/8 | 80 7/8 | 81 3/8 | 100 |
11995 | KMBAX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.99 | 0 |
11996 | KMBBX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 |
11997 | KMC | 0 | 0 | ||||||
11998 | KMET | 25000 | 24 1/2 | 25 1/2 | 26 | 24 | 24 1/4 | 24 3/4 | 809600 |
11999 | KMFC | 300 | 13.5000 | 0 | |||||
12000 | KMG | 100 | 61 7/8 | 61 3/4 | 62 | 61 5/8 | 61 3/8 | 62 | 1200 |
12001 | KMGCF | 0 | 0 | ||||||
12002 | KMGMY | 0 | 0 | ||||||
12003 | KMIXX | 0 | 0 | ||||||
12004 | KML | 200 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 200 | ||
12005 | KMM | 200 | 10 3/4 | 10 5/8 | 11 | 0 | |||
12006 | KMMXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.41 | 5.55 | 40212 |
12007 | KMN | 0 | 0 | ||||||
12008 | KMOAX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.48 | 0 |
12009 | KMOBX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 |
12010 | KMOCX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 |
12011 | KMSI | 4900 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.2000 | 4900 |
12012 | KMT | 300 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/4 | 30 3/4 | 31 1/2 | 1300 |
12013 | KNA | 1000 | 7 3/8 | 6 1/2 | 7 | 0 | |||
12014 | KNAP | 2600 | 16 7/8 | 17 1/8 | 17 1/8 | 16 3/4 | 16 3/4 | 17 1/4 | 11400 |
12015 | KNBT | 0 | 0 | ||||||
12016 | KNBTY | 0 | 0 | ||||||
12017 | KNBWY | 800 | 120 1/2 | 119 1/2 | 120 1/2 | 118 | 118 | 120 1/2 | 1900 |
12018 | KNC | 1000 | 3/4 | 1 | 1 1/4 | 0 | |||
12019 | KNCI | 300 | 11 7/8 | 12 | 12 | 11 3/4 | 11 3/4 | 12 | 83400 |
12020 | KNE | 200 | 29 7/8 | 29 3/8 | 29 7/8 | 0 | |||
12021 | KNEEX | 0 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0 |
12022 | KNEGP | 100 | 66.3750 | 0 | |||||
12023 | KNEMX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 14.25 | 0 |
12024 | KNET | 2000 | 6 3/8 | 6 1/2 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 8200 |
12025 | KNFIX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 |
12026 | KNFVX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.53 | 0 |
12027 | KNGF | 0 | 0 | ||||||
12028 | KNGFY | 0 | 0 | ||||||
12029 | KNGT | 1000 | 13 3/4 | 14 | 14 | 13 3/4 | 13 3/4 | 14 | 1200 |
12030 | KNIC | 1800 | 8 5/16 | 8 | 8 3/8 | 8 | 8 1/4 | 8 3/8 | 55300 |
12031 | KNICW | 300 | 7 | 6 1/2 | 7 3/4 | 0 | |||
12032 | KNIDX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 13.07 | 0 |
12033 | KNIEX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 |
12034 | KNII | 20000 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 20000 | ||
12035 | KNIIX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 |
12036 | KNINX | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0 |
12037 | KNIT | 300 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/8 | 300 |
12038 | KNIVX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.74 | 0 |
12039 | KNJXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.25 | 3.30 | 407 |
12040 | KNK | 500 | 19 3/8 | 0 | |||||
12041 | KNLIX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 10.34 | 0 |
12042 | KNLMX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 |
12043 | KNMBX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.96 | 0 |
12044 | KNMIX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
12045 | KNMTX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 |
12046 | KNMVX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.53 | 0 |
12047 | KNRSY | 0 | 12.3750 | 0 | |||||
12048 | KNSC | 2000 | 0.6250 | 0.2500 | 0.6250 | 0 | |||
12049 | KNSY | 30000 | 12 45/64 | 13 | 13 | 12 3/8 | 12 3/8 | 13 | 72400 |
12050 | KNT | 1500 | 58 | 57 5/8 | 58 1/4 | 0 | |||
12051 | KNTAX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.66 | 0 |
12052 | KNTIX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 |
12053 | KNTXX | 0 | 0 | ||||||
12054 | KNVC | 0 | 0 | ||||||
12055 | KNVCF | 10100 | 7/8 | 7/8 | 7/8 | 13/16 | 13/16 | 31/32 | 20100 |
12056 | KNVEX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0 |
12057 | KNVIX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 13.69 | 0 |
12058 | KNWSY | 0 | 0 | ||||||
12059 | KNYAX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.47 | 0 |
12060 | KNYBX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 |
12061 | KNYCX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 |
12062 | KO | 1500 | 74 5/8 | 74 3/4 | 75 1/4 | 74 5/8 | 74 3/8 | 75 | 29300 |
12063 | KOF | 2000 | 20 | 19 1/8 | 19 1/2 | 0 | |||
12064 | KOGC | 2800 | 1 1/8 | 1 3/32 | 1 7/32 | 1 | 1 1/32 | 1 1/8 | 859300 |
12065 | KOGCF | 0 | 0 | ||||||
12066 | KOGCP | 1000 | 7 3/8 | 7 1/2 | 7 7/8 | 7 3/8 | 7 3/8 | 7 3/4 | 32100 |
12067 | KOGR | 0 | 0 | ||||||
12068 | KOHAX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.72 | 0 |
12069 | KOL | 500 | 10 1/8 | 10 1/4 | 10 3/4 | 0 | |||
12070 | KOOL | 7000 | 25/32 | 13/16 | 7/8 | 25/32 | 25/32 | 7/8 | 132300 |
12071 | KOPLY | 0 | 0 | ||||||
12072 | KOPN | 500 | 14 | 14 1/2 | 14 5/8 | 14 | 14 | 14 1/2 | 28400 |
12073 | KOR | 300 | 20 | 20 1/4 | 20 1/4 | 20 | 500 | ||
12074 | KORP | 9300 | 4 3/16 | 4 1/4 | 4 1/4 | 4 3/16 | 4 1/8 | 4 3/8 | 31600 |
12075 | KOSS | 100 | 5 3/4 | 5 1/4 | 5 7/8 | 5 1/4 | 5 1/4 | 5 3/4 | 25200 |
12076 | KPAAX | 0 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0 |
12077 | KPC | 1300 | 25 3/8 | 0 | |||||
12078 | KPCI | 1000 | 5 1/8 | 4 7/8 | 5 1/4 | 4 7/8 | 5 | 5 1/4 | 46600 |
12079 | KPCXX | 0 | 0.42 | 3.61 | 2.86 | 1210 | |||
12080 | KPEAX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.68 | 0 |
12081 | KPEBX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0 |
12082 | KPELY | 0 | 0 | ||||||
12083 | KPGBX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0 |
12084 | KPGCX | 0 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0 |
12085 | KPGEX | 0 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 16.58 | 0 |
12086 | KPGFX | 0 | 12.13 | 12.13 | 12.41 | 0 | |||
12087 | KPGLX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0 |
12088 | KPGXX | 0 | 0.58 | 7.81 | 4.80 | 2319 | |||
12089 | KPI | 2000 | 5 3/8 | 5 3/8 | 5 3/4 | 0 | |||
12090 | KPIBX | 0 | 12.13 | 12.13 | 12.13 | 0 | |||
12091 | KPLU | 200 | 5.5000 | 5.5000 | 5.5000 | 5.0000 | 5.0000 | 5.5000 | 12600 |
12092 | KPN | 100 | 36 1/8 | 35 7/8 | 36 1/4 | 0 | |||
12093 | KPNXX | 0 | 0.60 | 2.92 | 2.90 | 411 | |||
12094 | KPP | 1600 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 3100 | ||
12095 | KPPXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.30 | 5.44 | 5128 |
12096 | KPRSF | 0 | 0 | ||||||
12097 | KPSAX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 14.04 | 0 |
12098 | KPT | 0 | 0 | ||||||
12099 | KPTXX | 0 | 0.52 | 4.08 | 3.16 | 3871 | |||
12100 | KPU | 500 | 22 3/8 | 22 1/2 | 22 1/2 | 22 3/8 | 3300 | ||
12101 | KR | 100 | 37 1/4 | 37 1/8 | 37 1/2 | 0 | |||
12102 | KRAN | 1000 | 1 13/32 | 1 3/8 | 1 15/32 | 1 3/8 | 1 3/8 | 1 15/32 | 30900 |
12103 | KRANW | 20000 | 3/16 | 3/16 | 3/16 | 1/8 | 5/32 | 1/4 | 168400 |
12104 | KRB | 200 | 36 3/8 | 36 5/8 | 36 5/8 | 36 3/8 | 36 1/8 | 36 3/4 | 600 |
12105 | KRBpA | 300 | 25 1/8 | 24 7/8 | 25 1/8 | 24 7/8 | 4800 | ||
12106 | KRE | 500 | 26 1/4 | 30 7/8 | 31 3/4 | 0 | |||
12107 | KREG | 10000 | 11/32 | 9/32 | 11/32 | 9/32 | 9/32 | 11/32 | 83300 |
12108 | KREGP | 100 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 3/8 | 1300 |
12109 | KREN | 1000 | 15/32 | 15/32 | 15/32 | 15/32 | 15/32 | 9/16 | 2000 |
12110 | KREpL | 2000 | 24 7/8 | 25 | 25 | 24 7/8 | 5200 | ||
12111 | KRFAX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.42 | 0 |
12112 | KRFBX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 13.23 | 0 |
12113 | KRFCX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 11.16 | 0 |
12114 | KRFDX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 11.06 | 0 |
12115 | KRFEX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.56 | 0 |
12116 | KRFFX | 0 | 9.83 | 9.83 | 10.35 | 0 | |||
12117 | KRG | 1600 | 11 3/8 | 10 3/4 | 11 1/4 | 0 | |||
12118 | KRGO | 0 | 0 | ||||||
12119 | KRHC | 0 | 0 | ||||||
12120 | KRHCF | 600 | 11/16 | 17/32 | 13/16 | 17/32 | 11/16 | 13/16 | 55600 |
12121 | KRI | 200 | 62 3/4 | 63 | 63 | 62 3/4 | 62 3/4 | 63 1/8 | 400 |
12122 | KRIV | 1 | 2800.00 | 2600.00 | 2800.00 | 0 | |||
12123 | KRN/WS | 0 | 1/16 | 1/4 | 0 | ||||
12124 | KRON | 300 | 47 | 48 3/4 | 48 3/4 | 47 | 46 1/4 | 48 | 2800 |
12125 | KRSC | 2500 | 12 1/2 | 12 | 12 1/2 | 12 | 12 1/8 | 12 3/4 | 32500 |
12126 | KRSI | 200 | 4 | 4 | 4 1/8 | 0 | |||
12127 | KRSL | 1700 | 4 1/4 | 4 1/4 | 5 1/4 | 0 | |||
12128 | KRST | 1000 | 0.2500 | 0.2500 | 1.0000 | 0 | |||
12129 | KRT | 100 | 15 | 15 | 15 | 15 | 14 3/8 | 15 3/8 | 100 |
12130 | KRUG | 900 | 3 | 3 | 3 | 3 | 3 | 3 1/8 | 2900 |
12131 | KRUGW | 200 | 1/8 | 1/8 | 1/4 | 0 | |||
12132 | KRUZ | 500 | 23/32 | 3/4 | 25/32 | 23/32 | 23/32 | 25/32 | 56800 |
12133 | KRYS | 1000 | 5 1/2 | 5 1/2 | 6 | 0 | |||
12134 | KRYSQ | 500 | 4 1/2 | 5 | 5 1/2 | 4 1/2 | 4 1/2 | 5 | 37500 |
12135 | KSAC | 0 | 0 | ||||||
12136 | KSACM | 0 | 0 | ||||||
12137 | KSAS | 300 | 22.5000 | 0 | |||||
12138 | KSAV | 1000 | 17 1/2 | 17 1/2 | 19 1/2 | 0 | |||
12139 | KSBK | 1200 | 19 1/4 | 18 7/8 | 20 1/2 | 0 | |||
12140 | KSCAX | 0 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 6.22 | 0 |
12141 | KSCBX | 0 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0 |
12142 | KSCCX | 0 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0 |
12143 | KSCI | 600 | 6.0000 | 0 | |||||
12144 | KSCVX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 13.11 | 0 |
12145 | KSDAX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.89 | 0 |
12146 | KSDBX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 |
12147 | KSDCX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 |
12148 | KSF | 300 | 12 3/4 | 12 3/4 | 12 7/8 | 12 3/4 | 12 5/8 | 13 1/8 | 1300 |
12149 | KSFOX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0 |
12150 | KSGMY | 0 | 0 | ||||||
12151 | KSIAX | 0 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 8.46 | 0 |
12152 | KSIBX | 0 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0 |
12153 | KSICX | 0 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0 |
12154 | KSIMX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.72 | 0 |
12155 | KSKSY | 0 | 0 | ||||||
12156 | KSM | 900 | 12 | 12 1/4 | 12 3/8 | 0 | |||
12157 | KSMUX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 13.05 | 0 |
12158 | KSONX | 0 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0 |
12159 | KSPMX | 0 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0 |
12160 | KSRC | 2000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0100 | 19800 |
12161 | KSRIO | 0 | 0 | ||||||
12162 | KSS | 100 | 51 1/2 | 51 1/2 | 51 1/2 | 51 1/2 | 51 | 52 | 800 |
12163 | KST | 200 | 14 1/2 | 14 1/2 | 15 | 0 | |||
12164 | KSTEX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 |
12165 | KSTFX | 0 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0 |
12166 | KSTGX | 0 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0 |
12167 | KSTHX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0 |
12168 | KSTN | 300 | 30 | 29 3/4 | 30 1/4 | 29 1/2 | 29 1/2 | 30 1/4 | 60200 |
12169 | KSU | 100 | 46 1/4 | 46 1/8 | 46 1/2 | 0 | |||
12170 | KSUp | 100 | 17 3/4 | 15 1/4 | 17 3/4 | 0 | |||
12171 | KSWS | 100 | 10 1/2 | 10 1/4 | 11 1/4 | 10 1/4 | 10 1/2 | 11 1/4 | 5100 |
12172 | KT | 100 | 9 1/4 | 9 1/4 | 9 3/4 | 0 | |||
12173 | KTCAX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 12.40 | 0 |
12174 | KTCBX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0 |
12175 | KTCC | 5000 | 7 3/4 | 8 1/8 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/8 | 112900 |
12176 | KTCCX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
12177 | KTCO | 200 | 20 5/8 | 20 3/4 | 22 1/4 | 0 | |||
12178 | KTEC | 500 | 13 5/8 | 13 5/8 | 14 1/4 | 13 5/8 | 13 5/8 | 14 1/4 | 1700 |
12179 | KTEL | 200 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 3 3/4 | 4 1/4 | 200 |
12180 | KTF | 500 | 12 7/8 | 12 7/8 | 12 7/8 | 12 3/4 | 12 5/8 | 13 | 4300 |
12181 | KTIE | 6500 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 5/8 | 6500 |
12182 | KTII | 200 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 3/4 | 700 |
12183 | KTOY | 100 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.2500 | 100 |
12184 | KTRAX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.84 | 0 |
12185 | KTRBX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 |
12186 | KTRCX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
12187 | KTRN | 100 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
12188 | KTXAX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.14 | 0 |
12189 | KTXEX | 0 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0 |
12190 | KTXP | 0 | 0 | ||||||
12191 | KTZ | 1000 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 1000 | ||
12192 | KU | 100 | 29 7/8 | 29 7/8 | 29 7/8 | 29 7/8 | 29 3/4 | 30 1/4 | 700 |
12193 | KUB | 700 | 130 1/2 | 0 | |||||
12194 | KUH | 1400 | 12 | 11 1/2 | 12 | 11 1/2 | 10200 | ||
12195 | KUMAX | 0 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 7.61 | 0 |
12196 | KUMBX | 0 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0 |
12197 | KUMCX | 0 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0 |
12198 | KURZ | 100 | 4 5/8 | 4 5/8 | 4 7/8 | 4 1/4 | 4 5/8 | 4 3/4 | 47200 |
12199 | KUSAX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.49 | 0 |
12200 | KUSBX | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0 |
12201 | KUSCX | 0 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0 |
12202 | KUSGX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0 |
12203 | KUTLP | 200 | 69.5000 | 0 | |||||
12204 | KV/A | 500 | 11 3/8 | 11 3/4 | 12 1/4 | 0 | |||
12205 | KV/B | 400 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 | 12 1/2 | 400 |
12206 | KVA | 0 | 0 | ||||||
12207 | KVB | 0 | 0 | ||||||
12208 | KVGI | 1400 | 3.0000 | 0 | |||||
12209 | KVLM | 200 | 4 1/8 | 4 1/8 | 4 3/8 | 0 | |||
12210 | KVN | 500 | 2 5/8 | 2 5/8 | 2 3/4 | 2 5/8 | 9600 | ||
12211 | KVU | 300 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 300 | ||
12212 | KWD | 400 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/2 | 21 | 400 |
12213 | KWEQX | 0 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0 |
12214 | KWGDF | 600 | 3 13/16 | 3 1/2 | 3 3/4 | 0 | |||
12215 | KWIC | 400 | 5 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/2 | 5100 |
12216 | KWICD | 1000 | 5 3/4 | 5 1/8 | 5 1/2 | 0 | |||
12217 | KWIVX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 11.02 | 0 |
12218 | KWMXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.60 | 5.76 | 5447 |
12219 | KWN | 100 | 2 5/16 | 2 5/16 | 2 5/16 | 2 5/16 | 100 | ||
12220 | KWND | 200 | 1 3/16 | 1 5/16 | 1 3/8 | 1 3/16 | 1 3/16 | 1 3/8 | 151900 |
12221 | KWNDZ | 3000 | 1 1/2 | 1 5/8 | 1 5/8 | 1 3/8 | 1 7/16 | 1 1/2 | 85400 |
12222 | KWP | 100 | 38 3/4 | 39 | 39 | 38 3/4 | 38 3/4 | 39 1/8 | 200 |
12223 | KXMXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.02 | 4.10 | 7560 |
12224 | KYCRP | 0 | 0 | ||||||
12225 | KYF | 500 | 12 5/8 | 0 | |||||
12226 | KYMD | 0 | 0 | ||||||
12227 | KYMDA | 1000 | 12 1/4 | 12 3/8 | 12 3/8 | 12 1/8 | 12 1/8 | 12 3/8 | 2300 |
12228 | KYO | 200 | 145 1/2 | 0 | |||||
12229 | KYSC | 200 | 0.1000 | 0 | |||||
12230 | KYSMX | 0 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0 |
12231 | KYT | 300 | 11 3/4 | 0 | |||||
12232 | KYTFX | 0 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0 |
12233 | KYZ/U | 0 | 0 | ||||||
12234 | KYZ/WS | 0 | 1/2 | 7/8 | 0 | ||||
12235 | KYZN | 700 | 2 1/2 | 2 7/16 | 2 5/8 | 2 7/16 | 2 1/2 | 2 3/4 | 8200 |
12236 | KYZNW | 2200 | 9/16 | 11/16 | 11/16 | 9/16 | 9/16 | 3/4 | 3200 |
12237 | KZ | 200 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 200 | ||
12238 | L | 100 | 29 7/8 | 29 7/8 | 29 7/8 | 29 7/8 | 100 | ||
12239 | L.LAV | 0 | 0 | ||||||
12240 | L.MNC | 0 | 0 | ||||||
12241 | LA | 1000 | 1 5/8 | 1 3/4 | 1 3/4 | 1 5/8 | 1 1/2 | 1 7/8 | 3100 |
12242 | LABK | 100 | 8 7/8 | 8 7/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/8 | 10900 |
12243 | LABL | 400 | 2 3/4 | 2 1/4 | 2 3/4 | 2 1/4 | 2 1/4 | 3 1/4 | 4700 |
12244 | LABN | 100 | 14 3/4 | 14 3/4 | 16 1/4 | 0 | |||
12245 | LABOR | 0 | 0 | ||||||
12246 | LABS | 1000 | 15 | 13 1/2 | 15 1/4 | 13 1/2 | 14 1/2 | 15 | 64500 |
12247 | LABZ | 1200 | 3 3/32 | 2 15/16 | 3 3/32 | 2 7/8 | 2 7/8 | 3 1/8 | 15200 |
12248 | LABZW | 1000 | 1 1/8 | 1 | 1 1/8 | 1 | 1 | 1 1/4 | 2500 |
12249 | LACE | 100 | 9 3/4 | 10 5/8 | 10 5/8 | 9 3/4 | 9 3/4 | 10 1/8 | 27000 |
12250 | LACGP | 100 | 18.0000 | 0 | |||||
12251 | LACI | 1000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 | 3 1/8 | 2000 |
12252 | LACIW | 10000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 3/16 | 10000 |
12253 | LACIX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.50 | 0 |
12254 | LACOZ | 100 | 280.0000 | 270.0000 | 290.0000 | 0 | |||
12255 | LACTX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.85 | 0 |
12256 | LACXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.87 | 4.99 | 1519 |
12257 | LADF | 5000 | 13 1/2 | 13 1/2 | 13 5/8 | 13 1/2 | 13 1/2 | 13 5/8 | 55200 |
12258 | LADG | 0 | 0 | ||||||
12259 | LADGY | 0 | 0 | ||||||
12260 | LADY | 700 | 0.0001 | 0 | |||||
12261 | LAENX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 12.61 | 0 |
12262 | LAF | 100 | 18 1/4 | 17 1/2 | 18 1/2 | 0 | |||
12263 | LAFFX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 12.28 | 0 |
12264 | LAFI | 200 | 2 5/8 | 2 11/16 | 4 1/2 | 0 | |||
12265 | LAFIU | 1600 | 3 19/64 | 3 19/64 | 3 19/64 | 3 19/64 | 2 15/16 | 4 1/2 | 1600 |
12266 | LAFIW | 1000 | 3/8 | 5/16 | 3/4 | 0 | |||
12267 | LAFLX | 0 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 5.18 | 0 |
12268 | LAGD | 0 | 0 | ||||||
12269 | LAGEX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 13.36 | 0 |
12270 | LAGGC | 15 | 42 | 41 | 45 | 0 | |||
12271 | LAGIX | 0 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 9.12 | 0 |
12272 | LAGNX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 12.41 | 0 |
12273 | LAGTX | 0 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 17.43 | 0 |
12274 | LAGVX | 0 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 2.88 | 0 |
12275 | LAGWX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 15.06 | 0 |
12276 | LAHIX | 0 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 5.30 | 0 |
12277 | LAKE | 100 | 3 | 3 | 3 3/16 | 3 | 3 | 3 3/16 | 3800 |
12278 | LAM | 500 | 14 3/4 | 14 1/2 | 15 | 0 | |||
12279 | LAMIX | 0 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 5.26 | 0 |
12280 | LAMN | 1500 | 1 1/8 | 1 | 1 1/4 | 0 | |||
12281 | LAMOX | 0 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 5.65 | 0 |
12282 | LAN | 2800 | 13 1/16 | 13 1/16 | 13 1/16 | 13 1/16 | 2800 | ||
12283 | LANC | 100 | 36 3/4 | 37 1/8 | 37 1/8 | 36 3/4 | 36 3/4 | 37 1/4 | 13300 |
12284 | LAND | 500 | 12 3/4 | 12 1/2 | 12 7/8 | 12 1/2 | 12 1/2 | 13 1/4 | 1600 |
12285 | LANJX | 0 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 5.55 | 0 |
12286 | LANN | 500 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 2.8750 | 3.1250 | 500 |
12287 | LANPF | 500 | 6 3/8 | 6 3/8 | 6 1/2 | 6 3/8 | 6 3/8 | 6 5/8 | 49200 |
12288 | LANPX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 9.44 | 0 |
12289 | LANSX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.91 | 0 |
12290 | LANT | 0 | 0 | ||||||
12291 | LANTF | 1000 | 28 1/2 | 0 | |||||
12292 | LANYX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.62 | 0 |
12293 | LANZ | 4000 | 5/16 | 9/32 | 3/8 | 0 | |||
12294 | LAORF | 1700 | 2 5/8 | 2 3/4 | 2 15/16 | 2 5/8 | 2 5/8 | 2 13/16 | 272400 |
12295 | LAPAX | 0 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 5.34 | 0 |
12296 | LAPLL | 100 | 66.2500 | 0 | |||||
12297 | LAPLM | 100 | 66.5000 | 0 | |||||
12298 | LAPLN | 300 | 65.7500 | 0 | |||||
12299 | LAPLO | 200 | 58.5000 | 0 | |||||
12300 | LAPLP | 300 | 54.8750 | 0 | |||||
12301 | LAQ | 200 | 13 3/8 | 13 1/4 | 13 3/8 | 13 1/8 | 13 1/8 | 13 5/8 | 1900 |
12302 | LARAF | 0 | 0 | ||||||
12303 | LARAY | 0 | 0 | ||||||
12304 | LARK | 10000 | 13 9/16 | 13 1/2 | 13 9/16 | 13 1/2 | 13 1/2 | 14 | 20000 |
12305 | LARL | 200 | 15 3/4 | 15 1/2 | 16 | 0 | |||
12306 | LAS | 500 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 10 7/8 | 11 1/4 | 1000 |
12307 | LASE | 1000 | 14 | 13 13/16 | 14 | 13 3/4 | 13 7/8 | 14 1/8 | 27200 |
12308 | LASGF | 10 | 107 | 107 | 107 | 107 | 107 | 113 | 10 |
12309 | LASN | 0 | 0 | ||||||
12310 | LASX | 2500 | 1 25/32 | 1 3/4 | 1 27/32 | 0 | |||
12311 | LASXC | 500 | 1 23/32 | 1 23/32 | 1 3/4 | 1 23/32 | 1 23/32 | 1 3/4 | 38800 |
12312 | LAT/WS | 500 | 1/2 | 1/16 | 1/2 | 0 | |||
12313 | LATAM | 0 | 0 | ||||||
12314 | LATIX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.90 | 0 |
12315 | LATS | 100 | 2 1/2 | 2 1/8 | 2 1/2 | 2 1/8 | 2 1/8 | 2 5/8 | 3100 |
12316 | LATX | 5000 | 15/32 | 1/2 | 1/2 | 15/32 | 15/32 | 1/2 | 55700 |
12317 | LATXU | 5000 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 1 1/2 | 5900 |
12318 | LATXW | 1400 | 1/16 | 1/16 | 3/32 | 0 | |||
12319 | LAUR | 1000 | 15 1/8 | 15 1/8 | 15 1/4 | 15 | 14 3/4 | 15 3/4 | 21000 |
12320 | LAUSX | 0 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0 |
12321 | LAVL | 2000 | 0.5000 | 0 | |||||
12322 | LAVLX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.83 | 0 |
12323 | LAW | 100 | 12 | 11 7/8 | 12 | 11 7/8 | 11 3/4 | 12 1/8 | 800 |
12324 | LAWAX | 0 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 5.31 | 0 |
12325 | LAWGX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 12.15 | 0 |
12326 | LAWS | 2000 | 24 1/8 | 24 3/4 | 24 3/4 | 24 1/8 | 24 1/8 | 24 3/4 | 12400 |
12327 | LAYB | 1000 | 26.0000 | 0 | |||||
12328 | LAYN | 1000 | 10 1/4 | 10 | 11 1/4 | 0 | |||
12329 | LAZR | 0 | 0 | ||||||
12330 | LAZRE | 0 | 0 | ||||||
12331 | LB | 1000 | 3 5/8 | 3 7/8 | 3 7/8 | 3 5/8 | 4900 | ||
12332 | LBAXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 5.60 | 5.75 | 100 |
12333 | LBC | 200 | 14 3/8 | 12 3/8 | 13 | 0 | |||
12334 | LBCI | 500 | 25 3/4 | 25 1/4 | 25 3/4 | 25 1/4 | 25 1/4 | 25 3/4 | 6600 |
12335 | LBDXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.19 | 5.32 | 6465 |
12336 | LBF | 2000 | 11 3/4 | 11 7/8 | 11 7/8 | 11 3/4 | 2500 | ||
12337 | LBFI | 1000 | 14 1/4 | 14 1/4 | 14 3/4 | 0 | |||
12338 | LBG | 0 | 17.23 | 17.09 | 17.44 | 17.06 | 0 | ||
12339 | LBGXX | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 5.60 | 5.75 | 1088 |
12340 | LBHYX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.58 | 0 |
12341 | LBI | 1000 | 2 1/8 | 2 | 2 3/8 | 0 | |||
12342 | LBIXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.25 | 4.33 | 1122 |
12343 | LBMS | 0 | 0 | ||||||
12344 | LBMSY | 500 | 8 7/8 | 9 | 9 | 8 3/4 | 8 7/8 | 9 | 140200 |
12345 | LBMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.73 | 4.84 | 3566 |
12346 | LBNA | 800 | 37 3/8 | 37 | 37 3/8 | 37 | 37 | 37 1/2 | 6000 |
12347 | LBNDX | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 9.71 | 0 |
12348 | LBNXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 3.69 | 3.75 | 2188 |
12349 | LBOC | 10000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 83400 | ||
12350 | LBOCU | 10600 | 0.0360 | 0 | |||||
12351 | LBOR | 300 | 15.2500 | 15.2500 | 15.5000 | 15.2500 | 15.2500 | 16.5000 | 7900 |
12352 | LBPE | 2000 | 0.0080 | 0 | |||||
12353 | LBPFX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 |
12354 | LBPI | 5000 | 2.2500 | 2.1250 | 2.3750 | 0 | |||
12355 | LBPXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.70 | 5.85 | 59580 |
12356 | LBSSX | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0 |
12357 | LBTI | 13100 | 0.0500 | 0.0500 | 0.1250 | 0 | |||
12358 | LBTM | 200 | 14.0000 | 0 | |||||
12359 | LBTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.38 | 5.51 | 2362 |
12360 | LBTY | 0 | 0 | ||||||
12361 | LBTYA | 100 | 26 7/8 | 26 3/8 | 27 1/4 | 26 1/8 | 27 | 27 1/8 | 259200 |
12362 | LBTYB | 1000 | 28 | 28 | 28 | 28 | 26 | 29 | 3000 |
12363 | LBUAA | 400 | 0.9375 | 0.9375 | 1.2500 | 0 | |||
12364 | LBUBX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 |
12365 | LBUCX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 |
12366 | LBUR | 7500 | 0.0166 | 0.0100 | 0.0300 | 0 | |||
12367 | LBUTX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 13.39 | 0 |
12368 | LBUXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.32 | 4.41 | 1183 |
12369 | LBVXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.74 | 5.89 | 24862 |
12370 | LBWGX | 0 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 9.23 | 0 |
12371 | LBY | 600 | 22 1/2 | 22 3/8 | 22 7/8 | 0 | |||
12372 | LBYXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 3.66 | 3.72 | 607 |
12373 | LC | 2000 | 33 7/8 | 33 1/4 | 33 7/8 | 0 | |||
12374 | LCA | 200 | 34 | 34 | 34 3/4 | 0 | |||
12375 | LCAR | 500 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.5000 | 2500 |
12376 | LCAV | 2000 | 5.0000 | 5.3750 | 5.3750 | 5.0000 | 5.0000 | 5.3750 | 37300 |
12377 | LCAXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 3.79 | 3.86 | 893 |
12378 | LCBM | 10000 | 15 7/8 | 15 5/8 | 16 1/8 | 15 1/2 | 15 7/8 | 16 1/8 | 94300 |
12379 | LCE | 300 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 24 1/4 | 24 5/8 | 500 |
12380 | LCE.W | 0 | 0 | ||||||
12381 | LCE/WS | 800 | 9 3/8 | 8 3/8 | 9 1/2 | 0 | |||
12382 | LCEX | 500 | 0.0300 | 0.0300 | 0.0500 | 0 | |||
12383 | LCF/WS | 0 | 1/2 | 1 1/2 | 0 | ||||
12384 | LCFAF | 0 | 0 | ||||||
12385 | LCFIX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.28 | 0 |
12386 | LCGFX | 0 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 18.06 | 0 |
12387 | LCI | 100 | 19 5/8 | 19 5/8 | 19 5/8 | 19 5/8 | 19 1/4 | 19 5/8 | 300 |
12388 | LCIC | 1200 | 3 5/8 | 3 1/4 | 3 7/8 | 0 | |||
12389 | LCIXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 4.87 | 4.99 | 2256 |
12390 | LCIp | 2000 | 49 3/8 | 0 | |||||
12391 | LCLD | 500 | 6 7/8 | 6 5/8 | 6 7/8 | 6 1/2 | 6 1/2 | 6 7/8 | 10200 |
12392 | LCNTU | 20 | 387.0000 | 0 | |||||
12393 | LCOM | 5000 | 0.0312 | 0.0312 | 0.1000 | 0 | |||
12394 | LCOMQ | 200 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0900 | 200 |
12395 | LCPH | 0 | 0 | ||||||
12396 | LCRY | 200 | 17 3/8 | 16 1/4 | 17 3/4 | 15 3/4 | 17 | 17 3/4 | 47000 |
12397 | LCSI | 100 | 14 | 13 3/4 | 14 3/4 | 13 3/4 | 13 3/4 | 14 3/4 | 22900 |
12398 | LCTXX | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 5.57 | 5.72 | 4896 |
12399 | LCUT | 3000 | 9 | 8 5/8 | 9 | 8 5/8 | 8 5/8 | 9 | 14300 |
12400 | LD | 200 | 15 3/8 | 14 3/4 | 15 3/8 | 0 | |||
12401 | LDAK | 0 | 0 | ||||||
12402 | LDAKA | 500 | 3 15/16 | 4 | 4 | 3 7/8 | 3 15/16 | 4 | 105000 |
12403 | LDDI | 1100 | 4.6250 | 0 | |||||
12404 | LDDSG | 10 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 104 1/2 | 85 |
12405 | LDDVX | 0 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 0 |
12406 | LDF | 200 | 9 3/4 | 9 3/4 | 10 | 9 3/4 | 9 5/8 | 10 | 300 |
12407 | LDFVX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 15.20 | 0 |
12408 | LDG | 300 | 45 1/8 | 46 3/4 | 47 5/8 | 0 | |||
12409 | LDIC | 300 | 2 1/4 | 2 3/8 | 2 3/8 | 2 | 2 1/4 | 2 3/4 | 2800 |
12410 | LDII | 5000 | 3 15/16 | 3 3/4 | 3 15/16 | 3 11/16 | 3 3/4 | 3 15/16 | 55700 |
12411 | LDL | 800 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 800 | ||
12412 | LDLAX | 0 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0 |
12413 | LDM.A | 0 | 0 | ||||||
12414 | LDM.B | 0 | 0 | ||||||
12415 | LDMM | 10000 | 0.1100 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | 0.1300 | 202400 |
12416 | LDNBX | 0 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0 |
12417 | LDNRX | 0 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0 |
12418 | LDR | 400 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 2500 | ||
12419 | LDRY | 2000 | 16 7/8 | 17 | 17 1/8 | 16 7/8 | 16 7/8 | 17 1/8 | 125700 |
12420 | LDUTX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0 |
12421 | LDW | 0 | 0 | ||||||
12422 | LDW.A | 0 | 0 | ||||||
12423 | LDW/A | 100 | 9 3/8 | 9 5/8 | 10 3/8 | 0 | |||
12424 | LDW/B | 200 | 10 1/8 | 10 1/4 | 10 1/4 | 10 1/8 | 9 7/8 | 10 1/4 | 800 |
12425 | LDWA | 0 | 0 | ||||||
12426 | LDWB | 0 | 0 | ||||||
12427 | LDWX | 400 | 3.0000 | 3.0000 | 3.7500 | 0 | |||
12428 | LDXPF | 0 | 0 | ||||||
12429 | LDYBA | 200 | 63.5000 | 0 | |||||
12430 | LE | 2000 | 14 | 14 1/8 | 14 1/8 | 14 | 13 1/2 | 14 | 6200 |
12431 | LEA | 27200 | 27 3/8 | 28 5/8 | 29 1/4 | 0 | |||
12432 | LEAD | 8000 | 1/2 | 1/2 | 5/8 | 1/2 | 1/2 | 5/8 | 30200 |
12433 | LEAF | 1200 | 9 7/8 | 10 3/4 | 10 3/4 | 9 7/8 | 9 7/8 | 10 1/8 | 118800 |
12434 | LEAK | 500 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 11/32 | 27900 |
12435 | LEAKW | 1000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 3/32 | 5500 |
12436 | LEASW | 200 | 0.7500 | 0 | |||||
12437 | LEBC | 100 | 30 1/2 | 29 3/4 | 30 1/2 | 0 | |||
12438 | LEBCW | 1000 | 7 1/2 | 6 3/4 | 8 | 0 | |||
12439 | LEBDX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 |
12440 | LECBF | 0 | 0 | ||||||
12441 | LECE | 1000 | 1 5/8 | 1 5/8 | 1 3/4 | 1 5/8 | 1 5/8 | 1 3/4 | 6000 |
12442 | LECEL | 8000 | 1 7/16 | 1 3/16 | 1 1/2 | 0 | |||
12443 | LECEP | 1000 | 9 | 9 | 9 1/16 | 9 | 9 | 9 1/2 | 2400 |
12444 | LECEZ | 700 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 3/32 | 700 |
12445 | LECH | 3000 | 6 3/8 | 6 1/8 | 6 3/4 | 6 | 6 3/8 | 6 5/8 | 547300 |
12446 | LECO | 100 | 23 | 23 3/4 | 23 3/4 | 23 | 23 | 23 3/4 | 2100 |
12447 | LECOA | 500 | 23 1/2 | 23 3/4 | 23 3/4 | 23 1/4 | 23 1/4 | 23 3/4 | 17000 |
12448 | LECT | 200 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 1/2 | 200 |
12449 | LEE | 500 | 22 3/4 | 22 5/8 | 22 3/4 | 22 5/8 | 800 | ||
12450 | LEEP | 1000 | 2.1875 | 1.7500 | 2.2500 | 1.7500 | 1.7500 | 2.2500 | 31700 |
12451 | LEEw | 100 | 21 1/8 | 0 | |||||
12452 | LEG | 200 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 22 3/4 | 23 3/8 | 400 |
12453 | LEGL | 500 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 3/4 | 2800 |
12454 | LEGLU | 1500 | 1 1/4 | 5/8 | 1 1/4 | 0 | |||
12455 | LEGLW | 1000 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 3/32 | 8700 |
12456 | LEH | 1000 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 21 | 21 3/8 | 1000 |
12457 | LEI | 2000 | 7/32 | 7/32 | 7/32 | 7/32 | 13/64 | 5/16 | 2000 |
12458 | LEIBX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0 |
12459 | LEICX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0 |
12460 | LEIFX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 14.38 | 0 |
12461 | LEIX | 300 | 4 1/2 | 4 1/4 | 4 3/4 | 4 1/4 | 4 1/4 | 5 | 1000 |
12462 | LEN | 300 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 24 1/2 | 25 1/4 | 300 |
12463 | LEND | 2000 | 3 7/8 | 3 3/4 | 3 7/8 | 3 1/2 | 3 1/2 | 3 7/8 | 12900 |
12464 | LENG | 200 | 315.0000 | 0 | |||||
12465 | LENS | 1100 | 4 3/8 | 4 7/16 | 4 5/8 | 4 1/4 | 4 1/4 | 4 3/8 | 69500 |
12466 | LENYX | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.38 | 0 |
12467 | LEO | 500 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 3/8 | 9 3/4 | 500 |
12468 | LEPG | 0 | 0 | ||||||
12469 | LEPGY | 0 | 0 | ||||||
12470 | LESF | 2200 | 0.0800 | 0.0600 | 0.0800 | 0.0600 | 0.0600 | 0.0800 | 95600 |
12471 | LESGY | 0 | 0 | ||||||
12472 | LESL | 300 | 13 3/4 | 13 7/8 | 13 7/8 | 13 1/4 | 13 1/4 | 13 7/8 | 26300 |
12473 | LEST | 500 | 0.0625 | 0.0625 | 0.2187 | 0 | |||
12474 | LEV | 900 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 27 7/8 | 28 1/2 | 1100 |
12475 | LEVL | 3000 | 18 7/8 | 18 1/2 | 19 | 18 1/2 | 18 1/2 | 19 | 45800 |
12476 | LEVY | 0 | 0 | ||||||
12477 | LEWI | 100 | 40.3750 | 0 | |||||
12478 | LEX | 0 | 7.35 | 7.44 | 7.49 | 7.34 | 0 | ||
12479 | LEXCX | 0 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0 |
12480 | LEXGX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 |
12481 | LEXIX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 |
12482 | LEXMX | 0 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0 |
12483 | LEXNX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0 |
12484 | LEXP | 500 | 2.5000 | 2.5000 | 3.0000 | 0 | |||
12485 | LEXRX | 0 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0 |
12486 | LFA | 2000 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 3000 | ||
12487 | LFB | 1000 | 17 5/8 | 16 3/8 | 16 7/8 | 0 | |||
12488 | LFC | 4000 | 3/8 | 0 | |||||
12489 | LFCL | 0 | 0 | ||||||
12490 | LFCLW | 100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1200 | ||
12491 | LFCP | 100 | 0.0050 | 0.0050 | 0.0300 | 0 | |||
12492 | LFCR | 600 | 0.0010 | 0.0060 | 0.0060 | 0.0010 | 0.0050 | 0.0090 | 47000 |
12493 | LFCT | 500 | 37 1/8 | 37 | 37 1/4 | 37 | 37 | 37 1/4 | 18700 |
12494 | LFCXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 5.29 | 5.43 | 11314 |
12495 | LFED | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 1/4 | 100 |
12496 | LFEI | 500 | 0.3125 | 0.3125 | 0.4375 | 0 | |||
12497 | LFEIX | 0 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 13.74 | 0 |
12498 | LFI | 1000 | 3 | 3 1/8 | 3 1/2 | 0 | |||
12499 | LFMD | 5000 | 0.0625 | 0.0625 | 0.1875 | 0 | |||
12500 | LFNC | 1500 | 15.6250 | 0 | |||||
12501 | LFP | 0 | 0 | ||||||
12502 | LFSB | 1000 | 18 5/8 | 18 1/2 | 18 5/8 | 18 1/2 | 18 1/2 | 18 3/4 | 1800 |
12503 | LFSC | 100 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.5000 | 600 |
12504 | LFST | 5000 | 0.9000 | 0.9375 | 1.1250 | 0 | |||
12505 | LFTXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.69 | 3.76 | 3650 |
12506 | LFUS | 1000 | 37 3/4 | 36 1/4 | 37 3/4 | 36 | 37 1/8 | 37 3/4 | 71200 |
12507 | LFUSW | 1000 | 29 1/2 | 29 | 29 1/2 | 28 3/4 | 29 | 29 1/2 | 8700 |
12508 | LG | 300 | 22 7/8 | 22 3/4 | 22 7/8 | 22 3/4 | 22 1/2 | 23 | 500 |
12509 | LGAM | 200 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/4 | 700 |
12510 | LGAMV | 1000 | 4 5/8 | 4 5/8 | 5 1/4 | 0 | |||
12511 | LGAS | 0 | 0 | ||||||
12512 | LGASO | 100 | 25 5/8 | 25 5/8 | 26 1/4 | 0 | |||
12513 | LGASP | 700 | 19 3/8 | 19 7/8 | 20 1/2 | 100 | |||
12514 | LGDI | 125 | 4.0000 | 0 | |||||
12515 | LGE | 900 | 42 3/8 | 42 3/4 | 42 3/4 | 42 3/8 | 42 1/8 | 42 5/8 | 3300 |
12516 | LGGNY | 0 | 0 | ||||||
12517 | LGIC | 500 | 0.3750 | 0.3750 | 1.0000 | 0 | |||
12518 | LGIFX | 0 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 16.45 | 0 |
12519 | LGINX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 |
12520 | LGL | 100 | 60 | 60 | 60 | 60 | 100 | ||
12521 | LGMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.41 | 3.46 | 2351 |
12522 | LGN | 400 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 27 3/4 | 400 |
12523 | LGNC | 500 | 21.0000 | 0 | |||||
12524 | LGND | 500 | 11 | 11 | 11 1/4 | 10 1/2 | 11 | 11 1/4 | 416000 |
12525 | LGNS | 5200 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9375 | 1.0000 | 5200 |
12526 | LGNSW | 2200 | 0.0400 | 0.0400 | 0.0600 | 0 | |||
12527 | LGNT | 0 | 0 | ||||||
12528 | LGOS | 3300 | 3.5312 | 3.5312 | 4.0000 | 0 | |||
12529 | LGOV | 400 | 0.1800 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1900 | 156300 |
12530 | LGPAX | 0 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 17.06 | 0 |
12531 | LGS.A | 0 | 0 | ||||||
12532 | LGT.A | 0 | 0 | ||||||
12533 | LGT.B | 0 | 0 | ||||||
12534 | LGTK | 2200 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.5000 | 4700 |
12535 | LGTO | 1000 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 32 1/4 | 1000 |
12536 | LGUM | 500 | 0.0100 | 0 | |||||
12537 | LGUSX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.93 | 0 |
12538 | LGWX | 500 | 12 | 12 3/4 | 12 3/4 | 11 1/2 | 11 1/2 | 12 | 62500 |
12539 | LH/WS | 0 | 7/16 | 1 | 0 | ||||
12540 | LHC | 100 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 100 | ||
12541 | LHP | 500 | 25 5/8 | 25 1/2 | 25 5/8 | 25 1/2 | 25 | 25 5/8 | 700 |
12542 | LHSP | 0 | 0 | ||||||
12543 | LHSPF | 300 | 29 3/4 | 31 | 31 | 28 | 29 | 29 3/4 | 86600 |
12544 | LHW/WS | 10000 | 1 3/4 | 0 | |||||
12545 | LI | 700 | 12 1/2 | 12 1/2 | 12 7/8 | 0 | |||
12546 | LIBC | 800 | 13 3/8 | 13 1/4 | 14 | 0 | |||
12547 | LIBH | 0 | 0 | ||||||
12548 | LIBHA | 500 | 11 3/4 | 11 3/4 | 12 1/2 | 0 | |||
12549 | LIBHB | 100 | 11 3/4 | 11 1/2 | 12 3/4 | 0 | |||
12550 | LIBK | 0 | 0 | ||||||
12551 | LIBT | 5000 | 4 3/8 | 4 3/8 | 4 5/8 | 4 1/8 | 4 1/8 | 4 3/4 | 33300 |
12552 | LICI | 0 | 0 | ||||||
12553 | LICIA | 200 | 13 | 12 7/8 | 13 1/8 | 0 | |||
12554 | LICP | 0 | 0 | ||||||
12555 | LIEQX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 14.09 | 0 |
12556 | LIFB | 400 | 14 5/8 | 14 11/16 | 15 | 14 5/8 | 14 5/8 | 15 | 23700 |
12557 | LIFC | 1000 | 2 1/4 | 2 1/2 | 2 1/2 | 2 1/4 | 2 1/4 | 2 1/2 | 10600 |
12558 | LIFE | 500 | 12 1/4 | 12 1/8 | 12 1/4 | 12 1/8 | 12 1/8 | 12 3/8 | 3800 |
12559 | LIFF | 1500 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 1/8 | 11600 |
12560 | LIGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.10 | 5.16 | 495 |
12561 | LIHR | 0 | 0 | ||||||
12562 | LIHRY | 3000 | 22 | 21 7/8 | 22 1/4 | 21 7/8 | 21 7/8 | 22 1/4 | 22500 |
12563 | LII | 900 | 6 7/16 | 0 | |||||
12564 | LIINX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 10.14 | 0 |
12565 | LIL | 1000 | 15 5/8 | 15 3/4 | 15 7/8 | 15 5/8 | 15 5/8 | 15 7/8 | 8800 |
12566 | LILC | 0 | 0 | ||||||
12567 | LILXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 5.73 | 5.90 | 11320 |
12568 | LILpA | 200 | 24 1/4 | 24 3/8 | 24 3/8 | 24 1/4 | 900 | ||
12569 | LILpB | 100 | 51 1/4 | 0 | |||||
12570 | LILpC | 15000 | 92 1/2 | 0 | |||||
12571 | LILpE | 270 | 61 5/8 | 0 | |||||
12572 | LILpI | 200 | 91 | 88 | 93 | 0 | |||
12573 | LILpQ | 100 | 23 1/2 | 0 | |||||
12574 | LINC | 0 | 0 | ||||||
12575 | LINCA | 2000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 5 1/4 | 2000 |
12576 | LINCU | 300 | 7 1/4 | 6 1/2 | 7 1/2 | 6 1/2 | 7 | 7 1/2 | 27900 |
12577 | LINCW | 2000 | 1 1/2 | 1 3/8 | 1 3/4 | 0 | |||
12578 | LINCZ | 2800 | 5/8 | 5/8 | 1 1/4 | 0 | |||
12579 | LIND | 7400 | 6 7/16 | 6 3/4 | 6 3/4 | 6 7/16 | 6 1/8 | 6 3/4 | 22400 |
12580 | LINK | 2000 | 5 7/8 | 5 7/8 | 5 7/8 | 5 5/8 | 5 5/8 | 6 | 32200 |
12581 | LINKW | 300 | 1 | 1 1/16 | 1 1/8 | 47/64 | 7/8 | 1 3/16 | 356100 |
12582 | LINLK | 4000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4000 | ||
12583 | LINS | 400 | 18.0000 | 0 | |||||
12584 | LINSA | 300 | 2.2500 | 2.2500 | 2.6250 | 0 | |||
12585 | LINV | 0 | 0 | ||||||
12586 | LINZ | 1000 | 38 1/8 | 37 1/2 | 38 1/8 | 37 1/2 | 37 3/4 | 38 3/8 | 1400 |
12587 | LION | 100 | 15 | 15 | 15 | 15 | 15 | 16 1/4 | 100 |
12588 | LIPO | 19400 | 20 7/8 | 21 | 21 1/4 | 20 5/8 | 20 5/8 | 21 | 486900 |
12589 | LIPOZ | 10000 | 41 1/32 | 40 3/4 | 41 3/4 | 40 5/8 | 40 5/8 | 41 1/4 | 23100 |
12590 | LIQB | 700 | 29 | 29 | 29 | 29 | 29 | 30 | 700 |
12591 | LIRT | 0 | 0 | ||||||
12592 | LIRXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.48 | 5.54 | 2905 |
12593 | LISB | 1000 | 26 3/8 | 26 1/4 | 26 5/8 | 26 | 26 3/8 | 26 5/8 | 202000 |
12594 | LISLM | 200 | 56.0000 | 0 | |||||
12595 | LISLN | 200 | 48.7500 | 0 | |||||
12596 | LISLP | 700 | 52.0000 | 0 | |||||
12597 | LISO | 200 | 7.7500 | 0 | |||||
12598 | LISXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.94 | 5.00 | 244 |
12599 | LIT | 100 | 43 1/8 | 43 3/8 | 44 | 0 | |||
12600 | LITE | 0 | 1.8750 | 3.7500 | 0 | ||||
12601 | LITH | 10000 | 0.2100 | 0.2000 | 0.2200 | 0.1950 | 0.1900 | 0.2100 | 559700 |
12602 | LITS | 500 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1200 | 4500 |
12603 | LITpB | 100 | 26 3/8 | 0 | |||||
12604 | LIUXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.18 | 5.31 | 1398 |
12605 | LIVE | 100 | 3 1/2 | 3 1/2 | 4 | 3 1/2 | 3 1/2 | 4 1/4 | 18100 |
12606 | LIVEP | 100 | 6 1/8 | 6 1/8 | 6 1/4 | 0 | |||
12607 | LIVP | 500 | 9.1250 | 6.0000 | 10.0000 | 0 | |||
12608 | LIZ | 400 | 27 | 26 3/4 | 27 | 26 3/4 | 26 1/2 | 26 7/8 | 1100 |
12609 | LJPC | 1000 | 5 | 4 15/16 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 25700 |
12610 | LJPCW | 1000 | 1 3/32 | 1 3/32 | 1 3/16 | 0 | |||
12611 | LK | 0 | 0 | ||||||
12612 | LKAI | 900 | 0.0300 | 0 | |||||
12613 | LKFN | 100 | 42.2500 | 0 | |||||
12614 | LKI | 100 | 8 1/4 | 0 | |||||
12615 | LKN | 2000 | 1 9/16 | 1 1/4 | 2 1/2 | 0 | |||
12616 | LKON | 500 | 1.0625 | 1.2500 | 1.2500 | 1.0625 | 1.0625 | 1.2500 | 15900 |
12617 | LKSCX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 |
12618 | LLB | 1000 | 2 1/4 | 2 3/16 | 2 5/16 | 2 3/16 | 6200 | ||
12619 | LLCFX | 0 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 17.38 | 0 |
12620 | LLF | 300 | 9 3/8 | 9 5/8 | 10 | 0 | |||
12621 | LLND | 0 | 0 | ||||||
12622 | LLOG | 100 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.3750 | 3100 |
12623 | LLPFX | 0 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0 |
12624 | LLSCX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0 |
12625 | LLTC | 1300 | 39 1/2 | 39 3/4 | 40 1/4 | 39 | 39 1/2 | 39 5/8 | 376800 |
12626 | LLX | 200 | 40 3/8 | 40 3/4 | 41 7/8 | 0 | |||
12627 | LLY | 200 | 55 5/8 | 56 1/2 | 56 1/2 | 55 5/8 | 55 1/8 | 55 5/8 | 3300 |
12628 | LLYSB | 4000 | 0.7500 | 0.6250 | 1.0000 | 0 | |||
12629 | LLYw | 0 | 50 5/8 | 51 3/4 | 0 | ||||
12630 | LM | 100 | 29 7/8 | 27 1/4 | 27 3/4 | 0 | |||
12631 | LMAC | 800 | 0.0100 | 0 | |||||
12632 | LMALX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0 |
12633 | LMASX | 0 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0 |
12634 | LMAU | 0 | 0 | ||||||
12635 | LMBC | 2800 | 17 3/4 | 17 1/2 | 18 | 0 | |||
12636 | LMCXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.00 | 5.07 | 11859 |
12637 | LMDX | 1000 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.5000 | 1100 |
12638 | LMFSX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 |
12639 | LMGEX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 |
12640 | LMGGX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 |
12641 | LMGXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.96 | 5.03 | 3164 |
12642 | LMHFX | 0 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0 |
12643 | LMHYX | 0 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0 |
12644 | LMIGX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 |
12645 | LMINX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.94 | 0 |
12646 | LMKI | 500 | 4.3750 | 4.2500 | 4.7500 | 0 | |||
12647 | LMLAF | 400 | 1 | 1 | 1 | 1 | 1 | 1 3/8 | 400 |
12648 | LMMDX | 0 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 16.94 | 0 |
12649 | LMMUX | 0 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 8.35 | 0 |
12650 | LMMXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.78 | 4.90 | 890 |
12651 | LMNR | 100 | 25.0000 | 0 | |||||
12652 | LMNT | 0 | 0 | ||||||
12653 | LMNTQ | 19000 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.1000 | 19000 |
12654 | LMOR | 100 | 3.2500 | 2.7500 | 3.2500 | 0 | |||
12655 | LMRK | 2500 | 23 3/4 | 23 1/2 | 24 | 22 3/4 | 23 1/2 | 24 | 48300 |
12656 | LMS | 500 | 7 3/4 | 7 1/2 | 8 | 0 | |||
12657 | LMSBX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 |
12658 | LMSCX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 |
12659 | LMSFX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.66 | 0 |
12660 | LMT | 1000 | 77 5/8 | 77 5/8 | 77 5/8 | 77 5/8 | 77 1/8 | 77 5/8 | 1000 |
12661 | LMTI | 2000 | 0.8125 | 0.8125 | 1.0000 | 0 | |||
12662 | LMTRX | 0 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0 |
12663 | LMTS | 800 | 5 7/8 | 6 1/8 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/4 | 53200 |
12664 | LMVTX | 0 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0 |
12665 | LNBB | 900 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | 900 | ||
12666 | LNC | 100 | 52 7/8 | 52 1/8 | 52 5/8 | 0 | |||
12667 | LNCE | 100 | 15 3/4 | 15 3/4 | 16 | 15 3/4 | 15 3/4 | 16 | 215000 |
12668 | LNCR | 900 | 25 3/16 | 25 1/8 | 25 1/4 | 24 3/4 | 24 7/8 | 25 1/4 | 200800 |
12669 | LNCT | 1000 | 11 1/8 | 11 1/8 | 11 1/4 | 10 3/4 | 10 7/8 | 11 1/8 | 22100 |
12670 | LNCp | 100 | 391 | 390 | 450 | 0 | |||
12671 | LND | 200 | 13 1/2 | 0 | |||||
12672 | LNDL | 1000 | 4 1/8 | 4 | 4 1/8 | 4 | 4 | 4 5/8 | 2500 |
12673 | LNDR | 0 | 0 | ||||||
12674 | LNDY | 1000 | 14.5000 | 0 | |||||
12675 | LNET | 500 | 9 3/8 | 9 1/4 | 9 3/4 | 9 1/4 | 9 3/8 | 9 3/4 | 5800 |
12676 | LNOP | 0 | 0 | ||||||
12677 | LNOPF | 3000 | 19 | 18 7/8 | 19 1/4 | 18 7/8 | 19 | 19 1/4 | 31100 |
12678 | LNRHF | 0 | 0 | ||||||
12679 | LNRO | 0 | 0 | ||||||
12680 | LNROY | 0 | 0 | ||||||
12681 | LNTV | 2300 | 30 | 29 1/2 | 30 1/4 | 29 1/2 | 29 3/4 | 30 1/4 | 15500 |
12682 | LNTX | 300000 | 0.0100 | 0.0625 | 0.1562 | 0 | |||
12683 | LNTXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.67 | 3.74 | 8195 |
12684 | LNU | 0 | 29.76 | 29.76 | 29.76 | 29.76 | 0 | ||
12685 | LNV | 100 | 16 7/8 | 17 | 17 1/2 | 0 | |||
12686 | LNX | 1000 | 2 1/8 | 2 1/8 | 3 3/8 | 0 | |||
12687 | LNXI | 5000 | 10.5000 | 0 | |||||
12688 | LNXIU | 300 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 5.7500 | 400 |
12689 | LNXIV | 0 | 0 | ||||||
12690 | LNXUV | 200 | 3.0000 | 3.0000 | 4.8750 | 0 | |||
12691 | LNYTX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.70 | 0 |
12692 | LNYXX | 0 | 0.04 | 4.76 | 2.54 | 603 | |||
12693 | LNZNY | 0 | 0 | ||||||
12694 | LOAB | 50000 | 0.0025 | 0 | |||||
12695 | LOAN | 500 | 9 1/2 | 9 | 9 1/2 | 0 | |||
12696 | LOC | 1000 | 47 1/2 | 47 3/8 | 47 7/8 | 0 | |||
12697 | LOCH | 2000 | 0.1200 | 0.0700 | 0.1200 | 0 | |||
12698 | LODE | 4400 | 7 5/16 | 7 | 7 1/2 | 0 | |||
12699 | LODG | 700 | 9 3/4 | 9 1/2 | 10 1/4 | 9 1/2 | 9 3/4 | 10 1/4 | 6000 |
12700 | LOFS | 0 | 0 | ||||||
12701 | LOFSY | 1600 | 12 1/8 | 11 1/2 | 11 7/8 | 0 | |||
12702 | LOG | 1000 | 26 1/4 | 26 1/2 | 27 | 25 | 26 3/8 | 27 1/8 | 3000 |
12703 | LOGC | 500 | 8 1/8 | 7 5/8 | 8 1/8 | 7 1/2 | 7 7/8 | 8 1/8 | 125600 |
12704 | LOGN | 1500 | 12 1/2 | 12 1/2 | 13 1/4 | 0 | |||
12705 | LOHO | 500 | 17 | 17 | 17 3/4 | 17 | 17 | 17 1/2 | 7600 |
12706 | LOJN | 5000 | 10 3/4 | 10 3/4 | 10 7/8 | 10 5/8 | 10 5/8 | 10 7/8 | 193500 |
12707 | LOMCX | 0 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0 |
12708 | LOMK | 200 | 9 1/2 | 9 3/8 | 9 3/4 | 9 1/4 | 9 1/4 | 9 1/2 | 201600 |
12709 | LOMMX | 0 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0 |
12710 | LONDY | 100 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 1/8 | 500 |
12711 | LONE | 100 | 0.1300 | 0.1300 | 0.1600 | 0.1200 | 0.1200 | 0.1400 | 280500 |
12712 | LOR | 200 | 34 1/8 | 34 1/8 | 34 1/8 | 34 1/8 | 33 7/8 | 34 1/4 | 200 |
12713 | LORAY | 0 | 3.3516 | 0 | |||||
12714 | LORX | 3000 | 2 1/2 | 2 3/8 | 2 5/8 | 2 3/8 | 2 7/16 | 2 1/2 | 108800 |
12715 | LOTO | 1800 | 1 | 1 | 1 | 13/16 | 15/16 | 1 1/16 | 221400 |
12716 | LOW | 100 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/4 | 33 | 33 1/2 | 300 |
12717 | LOYC | 1000 | 37 1/2 | 36 3/4 | 37 1/2 | 36 3/4 | 37 | 37 1/2 | 13300 |
12718 | LPAC | 5000 | 7/8 | 7/8 | 7/8 | 7/8 | 3/4 | 15/16 | 5000 |
12719 | LPCXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 5.54 | 5.69 | 3309 |
12720 | LPF | 1000 | 1/8 | 0 | |||||
12721 | LPFC | 3200 | 0.0625 | 0 | |||||
12722 | LPG | 400 | 12 7/8 | 13 1/4 | 13 3/4 | 0 | |||
12723 | LPH | 500 | 5/16 | 5/16 | 5/16 | 5/16 | 500 | ||
12724 | LPL | 0 | 0 | ||||||
12725 | LPLp | 100 | 28 | 28 | 28 | 28 | 100 | ||
12726 | LPLpA | 700 | 25 1/2 | 0 | |||||
12727 | LPTI | 900 | 0.1562 | 0.1250 | 0.4375 | 0 | |||
12728 | LPX | 500 | 24 1/2 | 23 1/4 | 24 5/8 | 0 | |||
12729 | LQ | 400 | 13 1/16 | 0 | |||||
12730 | LQI | 100 | 25 1/8 | 25 7/8 | 26 3/8 | 0 | |||
12731 | LQMD | 1500 | 2 5/8 | 2 5/8 | 2 3/4 | 2 1/2 | 2 1/2 | 3 | 40300 |
12732 | LRC | 200 | 4 5/8 | 0 | |||||
12733 | LRCI | 1300 | 3 1/2 | 3 1/8 | 3 45/64 | 3 3/32 | 3 1/2 | 3 3/4 | 52800 |
12734 | LRCX | 500 | 48 1/4 | 48 | 48 3/4 | 47 1/2 | 48 1/4 | 48 3/4 | 541600 |
12735 | LRCXG | 10 | 199 1/2 | 194 | 196 | 0 | |||
12736 | LRE | 400 | 24 7/8 | 24 3/8 | 25 | 0 | |||
12737 | LREF | 5000 | 0.0312 | 0.0050 | 0.0450 | 0 | |||
12738 | LRGI | 100 | 1.0312 | 1.1250 | 1.3750 | 1.0312 | 1.0312 | 1.3750 | 4700 |
12739 | LRI | 100 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 24 | 100 |
12740 | LRMD | 6300 | 0.4062 | 0.3750 | 0.7500 | 0 | |||
12741 | LRNG | 800 | 67 7/16 | 67 5/8 | 67 5/8 | 67 3/8 | 67 3/8 | 67 5/8 | 3600 |
12742 | LRPSX | 0 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0 |
12743 | LRSI | 2000 | 10 | 9 3/8 | 10 | 9 1/4 | 9 5/8 | 9 7/8 | 118100 |
12744 | LRSY | 2000 | 0.0200 | 0 | |||||
12745 | LRT | 4000 | 3 1/4 | 3 3/8 | 3 3/8 | 3 1/4 | 3 1/8 | 3 1/2 | 6000 |
12746 | LRU | 0 | 31.41 | 31.28 | 31.42 | 31.28 | 0 | ||
12747 | LRY | 700 | 20 1/4 | 20 3/8 | 20 3/8 | 20 1/4 | 20 1/8 | 20 1/2 | 2600 |
12748 | LSB | 5500 | 4 1/4 | 4 1/8 | 4 1/4 | 4 1/8 | 5600 | ||
12749 | LSBDX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 |
12750 | LSBI | 400 | 17 1/4 | 16 1/2 | 17 1/4 | 0 | |||
12751 | LSBX | 2000 | 4 7/8 | 4 5/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 8700 |
12752 | LSBpC | 300 | 33 1/2 | 0 | |||||
12753 | LSC | 2000 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 2000 | ||
12754 | LSCC | 1000 | 31 1/4 | 32 1/8 | 32 1/4 | 31 1/8 | 31 1/8 | 31 1/4 | 169300 |
12755 | LSCO | 500 | 14 3/8 | 14 1/2 | 14 1/2 | 14 | 14 | 14 1/2 | 13400 |
12756 | LSCP | 1000 | 1 5/8 | 1 5/8 | 1 47/64 | 1 5/8 | 1 5/8 | 1 11/16 | 87000 |
12757 | LSCXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 3.98 | 4.06 | 779 |
12758 | LSEM | 2000 | 4.0000 | 3.5000 | 4.0000 | 3.5000 | 3700 | ||
12759 | LSER | 800 | 2 3/8 | 1 7/8 | 2 3/8 | 0 | |||
12760 | LSFT | 14000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.1875 | 32500 |
12761 | LSGBX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 |
12762 | LSGIX | 0 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0 |
12763 | LSGRX | 0 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0 |
12764 | LSGT | 1000 | 3 1/8 | 3 1/8 | 3 1/4 | 3 1/8 | 3 | 3 1/2 | 11800 |
12765 | LSGTW | 1000 | 1/2 | 1/2 | 11/16 | 1/2 | 7/16 | 11/16 | 28200 |
12766 | LSHC | 600 | 3.1264 | 0 | |||||
12767 | LSHO | 200 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.5000 | 3.1250 | 200 |
12768 | LSI | 100 | 33 3/8 | 34 5/8 | 34 5/8 | 33 3/8 | 33 1/2 | 34 1/8 | 3200 |
12769 | LSIEX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0 |
12770 | LSIM | 2000 | 0.0400 | 0.0400 | 0.1200 | 0 | |||
12771 | LSKI | 18000 | 3 5/16 | 3 | 3 3/8 | 3 | 3 1/8 | 3 3/8 | 83100 |
12772 | LSO | 9000 | 7 3/4 | 8 | 8 3/8 | 0 | |||
12773 | LSOpA | 400 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 400 | ||
12774 | LSPLL | 100 | 94.4500 | 0 | |||||
12775 | LSPLM | 100 | 97.5000 | 0 | |||||
12776 | LSPLN | 500 | 83.1000 | 83.1000 | 83.1000 | 83.1000 | 500 | ||
12777 | LSPLP | 100 | 103.2500 | 0 | |||||
12778 | LSR | 500 | 4 3/8 | 0 | |||||
12779 | LSR.W | 0 | 0 | ||||||
12780 | LSR/WS | 3000 | 13/16 | 0 | |||||
12781 | LSRB | 700 | 15.3750 | 14.7500 | 15.3750 | 14.7500 | 1700 | ||
12782 | LSRE | 0 | 0 | ||||||
12783 | LSREF | 100 | 22 5/8 | 23 | 23 1/4 | 22 5/8 | 22 5/8 | 23 | 58600 |
12784 | LSSCX | 0 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0 |
12785 | LSSI | 700 | 15 1/2 | 15 9/16 | 15 5/8 | 15 1/4 | 15 3/8 | 15 5/8 | 18200 |
12786 | LSST | 1000 | 10 3/8 | 10 1/2 | 10 3/4 | 10 1/4 | 10 3/8 | 10 5/8 | 65600 |
12787 | LSSTX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 |
12788 | LSTR | 5000 | 25 5/8 | 26 | 26 | 25 1/4 | 25 1/4 | 26 | 33900 |
12789 | LSUS | 33000 | 6.7500 | 6.5000 | 6.7500 | 6.5000 | 66000 | ||
12790 | LSVI | 4000 | 3 13/16 | 3 3/4 | 4 1/8 | 3 3/4 | 3 13/16 | 4 1/8 | 32900 |
12791 | LSW | 0 | 61.45 | 61.43 | 61.57 | 61.38 | 0 | ||
12792 | LSX | 0 | 61.31 | 0 | |||||
12793 | LSZ | 0 | 61.45 | 61.43 | 61.57 | 61.38 | 0 | ||
12794 | LTC | 500 | 14 7/8 | 14 7/8 | 15 1/4 | 0 | |||
12795 | LTCAX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 13.10 | 0 |
12796 | LTCH | 1500 | 13 | 13 | 13 3/4 | 13 | 13 | 13 1/2 | 6400 |
12797 | LTCO | 1100 | 16 | 16 | 16 1/4 | 0 | |||
12798 | LTD | 300 | 16 1/8 | 16 3/8 | 16 1/2 | 16 1/8 | 16 1/8 | 16 1/4 | 20400 |
12799 | LTDFX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.07 | 0 |
12800 | LTEBX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 15.25 | 0 |
12801 | LTEC | 100 | 21 1/4 | 20 1/8 | 21 1/2 | 20 1/8 | 21 | 21 1/2 | 64800 |
12802 | LTEK | 100 | 26 1/4 | 25 1/2 | 27 | 25 1/2 | 26 1/4 | 27 | 38000 |
12803 | LTFSX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.07 | 0 |
12804 | LTFXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 3.23 | 3.28 | 282 |
12805 | LTG | 800 | 5 3/8 | 4 5/8 | 5 1/8 | 0 | |||
12806 | LTI | 500 | 19 1/4 | 0 | |||||
12807 | LTITX | 0 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0 |
12808 | LTMFX | 0 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 13.89 | 0 |
12809 | LTNBX | 0 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0 | |
12810 | LTNSX | 0 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0 |
12811 | LTNYX | 0 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 3.34 | 0 |
12812 | LTR | 300 | 78 1/8 | 78 7/8 | 79 3/8 | 0 | |||
12813 | LTRE | 400 | 16 | 15 1/2 | 16 | 15 1/2 | 15 1/2 | 16 | 38400 |
12814 | LTRw | 0 | 75 7/8 | 78 1/8 | 0 | ||||
12815 | LTSV | 3000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 3/8 | 7500 |
12816 | LTT | 100 | 7 3/8 | 7 1/4 | 7 5/8 | 0 | |||
12817 | LTTC | 2500 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1562 | 5000 |
12818 | LTTI | 20000 | 0.2187 | 0.1562 | 0.3750 | 0 | |||
12819 | LTTO | 2000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/4 | 5000 |
12820 | LTTOC | 1000 | 4 3/4 | 4 3/4 | 4 7/8 | 0 | |||
12821 | LTUS | 200 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/2 | 6 1/2 | 6 7/8 | 6800 |
12822 | LTUSX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.84 | 0 |
12823 | LTV | 100 | 13 3/4 | 13 1/2 | 13 7/8 | 0 | |||
12824 | LTV.W | 0 | 0 | ||||||
12825 | LTV/WS | 200 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/8 | 2 3/4 | 200 |
12826 | LTX | 0 | 126.01 | 128.02 | 128.05 | 125.80 | 0 | ||
12827 | LTXX | 3500 | 10 3/16 | 10 1/8 | 10 3/8 | 10 1/8 | 10 1/8 | 10 1/4 | 167000 |
12828 | LTY | 0 | 62.37 | 0 | |||||
12829 | LUB | 200 | 22 | 22 1/4 | 22 5/8 | 0 | |||
12830 | LUBIX | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 9.27 | 0 |
12831 | LUBMX | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 9.22 | 0 |
12832 | LUBRX | 0 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 21.66 | 0 |
12833 | LUC | 300 | 27 5/8 | 27 3/4 | 27 3/4 | 27 5/8 | 26 7/8 | 27 5/8 | 700 |
12834 | LUCK | 200 | 1 5/8 | 1 13/16 | 1 13/16 | 1 5/8 | 1 5/8 | 1 13/16 | 7700 |
12835 | LUCR | 1000 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 6 3/4 | 7 3/8 | 1000 |
12836 | LUCY | 800 | 4 1/16 | 4 | 4 3/8 | 4 | 4 | 4 3/8 | 5300 |
12837 | LUCYW | 8500 | 1 1/32 | 1 | 1 1/32 | 1 | 1 | 1 1/2 | 10000 |
12838 | LUFK | 500 | 22 1/4 | 22 1/2 | 23 | 22 1/4 | 22 1/4 | 23 | 20000 |
12839 | LUGAX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 12.69 | 0 |
12840 | LUGXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.71 | 4.82 | 6899 |
12841 | LUK | 200 | 27 1/8 | 24 1/2 | 25 1/8 | 0 | |||
12842 | LUKN | 5000 | 1 9/16 | 1 5/8 | 1 3/4 | 1 9/16 | 1 3/8 | 1 3/4 | 14000 |
12843 | LUKw | 0 | 25 7/8 | 28 1/8 | 0 | ||||
12844 | LUM | 1000 | 9 1/16 | 9 1/16 | 9 1/16 | 9 1/16 | 1000 | ||
12845 | LUMI | 5000 | 9 3/8 | 9 1/2 | 9 1/2 | 9 | 9 | 9 1/2 | 45500 |
12846 | LUND | 1000 | 12 | 12 | 12 1/2 | 12 | 12 | 12 1/2 | 19700 |
12847 | LUNN | 10000 | 15/16 | 13/16 | 15/16 | 13/16 | 13/16 | 15/16 | 28500 |
12848 | LUNR | 100 | 27 3/4 | 27 3/4 | 27 3/4 | 27 | 27 | 27 3/4 | 35900 |
12849 | LUOGX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 12.47 | 0 |
12850 | LUR | 700 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 700 | ||
12851 | LUSA | 2500 | 8 | 8 | 8 1/4 | 8 | 8 | 8 1/4 | 118800 |
12852 | LUSGX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.91 | 0 |
12853 | LUSK | 4000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.5000 | 6900 |
12854 | LUSXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.73 | 4.84 | 2795 |
12855 | LUTH | 300 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 4 | 4200 |
12856 | LUV | 800 | 22 3/8 | 22 1/2 | 22 1/2 | 22 3/8 | 22 1/8 | 22 3/8 | 1900 |
12857 | LUX | 1000 | 59 1/2 | 57 7/8 | 58 5/8 | 0 | |||
12858 | LUXY | 1000 | 6 3/4 | 6 3/4 | 6 7/8 | 6 3/4 | 6 3/4 | 7 | 22500 |
12859 | LUXYW | 500 | 1 11/32 | 1 5/16 | 1 7/16 | 1 5/16 | 1 11/32 | 1 7/16 | 39600 |
12860 | LV.B | 0 | 0 | ||||||
12861 | LVC | 200 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 200 | ||
12862 | LVCI | 1000 | 14 7/8 | 15 1/4 | 15 3/8 | 14 3/8 | 14 1/2 | 14 7/8 | 68100 |
12863 | LVCIL | 3000 | 8 5/8 | 9 1/4 | 9 1/4 | 8 3/8 | 8 1/2 | 9 | 15300 |
12864 | LVCIZ | 5000 | 8 1/2 | 9 1/4 | 9 1/4 | 8 3/8 | 8 1/2 | 9 | 19200 |
12865 | LVDG | 500 | 3/4 | 15/16 | 1 | 3/4 | 3/4 | 1 | 25500 |
12866 | LVE | 0 | 0 | ||||||
12867 | LVEN | 1000 | 23/32 | 19/32 | 3/4 | 19/32 | 23/32 | 3/4 | 676700 |
12868 | LVENW | 3000 | 7/32 | 5/16 | 5/16 | 7/32 | 7/32 | 5/16 | 8000 |
12869 | LVENZ | 7600 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 1/4 | 7600 |
12870 | LVI | 1600 | 7/16 | 5/32 | 7/16 | 0 | |||
12871 | LVMHY | 1000 | 41 1/4 | 41 3/8 | 41 3/8 | 41 1/8 | 41 1/8 | 41 1/2 | 4500 |
12872 | LVMS | 2000 | 0.5625 | 0.0625 | 0.5625 | 0 | |||
12873 | LVNI | 10000 | 1 3/16 | 1 7/32 | 1 5/16 | 1 1/8 | 1 3/16 | 1 1/4 | 141900 |
12874 | LVNIW | 500 | 1 | 1 | 1 3/8 | 0 | |||
12875 | LVNIZ | 1200 | 11/32 | 11/32 | 11/32 | 11/32 | 11/32 | 7/16 | 3200 |
12876 | LVNTF | 2000 | 7 1/2 | 7 5/8 | 8 | 700 | |||
12877 | LVNVF | 0 | 0 | ||||||
12878 | LVS | 100 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/4 | 15 | 100 |
12879 | LVSB | 1000 | 19 | 18 5/8 | 19 | 18 1/2 | 18 5/8 | 19 | 14500 |
12880 | LVTD | 1700 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0500 | 1700 |
12881 | LWAY | 1000 | 1 7/8 | 1 7/8 | 2 | 1 13/16 | 1 7/8 | 2 1/8 | 16700 |
12882 | LWHI | 29000 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0175 | 49000 |
12883 | LWN | 0 | 0 | ||||||
12884 | LWNG | 0 | 0 | ||||||
12885 | LWNGF | 100 | 24 1/2 | 23 3/4 | 24 7/8 | 23 3/4 | 24 1/2 | 24 7/8 | 273600 |
12886 | LWNp | 100 | 23 1/8 | 23 13/64 | 23 1/4 | 23 1/8 | 5300 | ||
12887 | LWR | 100 | 7/8 | 7/8 | 7/8 | 7/8 | 100 | ||
12888 | LWTN | 800 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
12889 | LXB | 0 | 51.70 | 0 | |||||
12890 | LXBK | 200 | 19 3/8 | 18 1/2 | 19 3/8 | 18 1/2 | 18 1/2 | 21 | 400 |
12891 | LXCL | 14000 | 0.0010 | 0.0010 | 0.0200 | 0 | |||
12892 | LXCLW | 500 | 0.0010 | 0 | |||||
12893 | LXCLZ | 500 | 0.0010 | 0 | |||||
12894 | LXCR | 2500 | 0.0010 | 0 | |||||
12895 | LXD | 0 | 58.04 | 58.51 | 58.78 | 58.00 | 0 | ||
12896 | LXEI | 100 | 8 1/2 | 8 1/8 | 8 1/2 | 8 | 8 | 8 3/4 | 4100 |
12897 | LXGLX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0 |
12898 | LXK | 1000 | 18 3/8 | 17 3/4 | 18 3/8 | 17 3/4 | 18 | 18 5/8 | 1300 |
12899 | LXN | 0 | 59.04 | 0 | |||||
12900 | LXP | 1000 | 11 | 11 | 11 | 11 | 10 7/8 | 11 1/4 | 1000 |
12901 | LXPYF | 0 | 0 | ||||||
12902 | LXR | 4300 | 1 11/16 | 1 11/16 | 2 1/16 | 0 | |||
12903 | LXRRF | 0 | 0 | ||||||
12904 | LXSGX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
12905 | LXT | 0 | 0 | ||||||
12906 | LXU | 100 | 3 3/4 | 0 | |||||
12907 | LXV | 0 | 56.83 | 0 | |||||
12908 | LYBC | 0 | 275.0000 | 350.0000 | 0 | ||||
12909 | LYDPY | 200 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 | 14 1/2 | 200 |
12910 | LYN | 200 | 37 3/8 | 0 | |||||
12911 | LYO | 100 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 22 7/8 | 23 3/8 | 700 |
12912 | LYTS | 1000 | 15 1/4 | 14 3/4 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/2 | 6500 |
12913 | LYX | 400 | 23 5/8 | 23 1/2 | 23 5/8 | 23 1/2 | 23 1/4 | 24 | 900 |
12914 | LYX.A | 0 | 0 | ||||||
12915 | LYX.B | 0 | 0 | ||||||
12916 | LZ | 200 | 26 3/4 | 26 7/8 | 27 1/8 | 26 3/4 | 26 5/8 | 27 1/8 | 13000 |
12917 | LZB | 100 | 30 3/8 | 31 1/4 | 31 3/4 | 0 | |||
12918 | LZBDX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 |
12919 | LZEMX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0 |
12920 | LZEQX | 0 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0 |
12921 | LZIEX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0 |
12922 | LZIFX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 |
12923 | LZISX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 |
12924 | LZSCX | 0 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0 |
12925 | LZSEX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 |
12926 | LZSYX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
12927 | LZZRA | 600 | 2 3/4 | 2 11/16 | 2 3/4 | 0 | |||
12928 | LZZRW | 3000 | 1 7/16 | 1 7/16 | 1 1/2 | 0 | |||
12929 | LZZRZ | 4000 | 19/32 | 9/16 | 5/8 | 0 | |||
12930 | M | 0 | 0 | ||||||
12931 | M.AAL | 0 | 0 | ||||||
12932 | M.ACX | 0 | 0 | ||||||
12933 | M.AUB | 0 | 0 | ||||||
12934 | M.AUI | 0 | 0 | ||||||
12935 | M.AVP | 0 | 0 | ||||||
12936 | M.BCI | 0 | 0 | ||||||
12937 | M.BXR | 0 | 0 | ||||||
12938 | M.DIR | 0 | 0 | ||||||
12939 | M.DMK | 0 | 0 | ||||||
12940 | M.FFR | 0 | 0 | ||||||
12941 | M.FOX | 0 | 0 | ||||||
12942 | M.GCR | 0 | 0 | ||||||
12943 | M.GMX | 0 | 0 | ||||||
12944 | M.GNF | 0 | 0 | ||||||
12945 | M.HQQ | 0 | 0 | ||||||
12946 | M.ICA | 0 | 0 | ||||||
12947 | M.IDB | 0 | 0 | ||||||
12948 | M.IDM | 0 | 0 | ||||||
12949 | M.IFM | 0 | 0 | ||||||
12950 | M.IKE | 0 | 0 | ||||||
12951 | M.IOE | 0 | 0 | ||||||
12952 | M.ITK | 0 | 0 | ||||||
12953 | M.JLB | 0 | 0 | ||||||
12954 | M.KCR | 0 | 0 | ||||||
12955 | M.LBL | 0 | 0 | ||||||
12956 | M.LED | 0 | 0 | ||||||
12957 | M.LER | 0 | 0 | ||||||
12958 | M.LGI | 0 | 0 | ||||||
12959 | M.LLL | 0 | 0 | ||||||
12960 | M.LTS | 0 | 0 | ||||||
12961 | M.MAB | 0 | 0 | ||||||
12962 | M.MAR | 0 | 0 | ||||||
12963 | M.MAZ | 0 | 0 | ||||||
12964 | M.MDN | 0 | 0 | ||||||
12965 | M.MPE | 0 | 0 | ||||||
12966 | M.MTP | 0 | 0 | ||||||
12967 | M.MYO | 0 | 0 | ||||||
12968 | M.NRL | 0 | 0 | ||||||
12969 | M.ORR | 0 | 0 | ||||||
12970 | M.PKM | 0 | 0 | ||||||
12971 | M.PKN | 0 | 0 | ||||||
12972 | M.RNK | 0 | 0 | ||||||
12973 | M.SHX | 0 | 0 | ||||||
12974 | M.SMG | 0 | 0 | ||||||
12975 | M.SNG | 0 | 0 | ||||||
12976 | M.TCM | 0 | 0 | ||||||
12977 | M.TDM | 0 | 0 | ||||||
12978 | M.TMS | 0 | 0 | ||||||
12979 | M.TSF | 0 | 0 | ||||||
12980 | M.UNV | 0 | 0 | ||||||
12981 | M.VCG | 0 | 0 | ||||||
12982 | MA | 900 | 41 5/8 | 41 5/8 | 41 5/8 | 41 5/8 | 41 1/4 | 41 7/8 | 1100 |
12983 | MAA | 100 | 25 | 25 | 25 | 25 | 25 | 25 1/2 | 100 |
12984 | MAAGX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 10.33 | 0 |
12985 | MAAMX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 10.02 | 0 |
12986 | MAAZX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.40 | 0 |
12987 | MAB | 206 | 17 | 18 | 18 1/4 | 0 | |||
12988 | MABAX | 0 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 29.80 | 0 |
12989 | MABLX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.93 | 0 |
12990 | MABX | 0 | 0 | ||||||
12991 | MABXA | 4000 | 2 3/8 | 2 | 2 3/8 | 2 | 2 1/8 | 2 3/8 | 161000 |
12992 | MAC | 100 | 19 1/4 | 19 7/8 | 20 3/8 | 0 | |||
12993 | MACB | 0 | 0 | ||||||
12994 | MACC | 500 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 8 1/4 | 500 |
12995 | MACD | 500 | 58 1/2 | 58 | 60 1/8 | 58 | 58 1/2 | 60 1/2 | 4600 |
12996 | MACE | 100 | 1 1/8 | 1 1/8 | 1 7/16 | 1 1/8 | 1 1/8 | 1 7/16 | 57000 |
12997 | MACG | 500 | 2 3/4 | 2 7/8 | 2 7/8 | 2 11/16 | 2 3/4 | 2 7/8 | 111900 |
12998 | MACGU | 500 | 4 7/8 | 4 7/8 | 5 5/8 | 0 | |||
12999 | MACGW | 2000 | 2 3/32 | 2 3/32 | 2 3/32 | 2 3/32 | 1 7/8 | 2 1/8 | 2000 |
13000 | MACH | 1300 | 4.9375 | 4.9375 | 4.9375 | 4.9375 | 1.5000 | 5.0000 | 1300 |
13001 | MACIX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.49 | 0 |
13002 | MACK | 0 | 0 | ||||||
13003 | MACMX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 12.28 | 0 |
13004 | MACPX | 0 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 32.07 | 0 |
13005 | MACR | 1500 | 49 11/16 | 46 1/4 | 50 1/2 | 46 1/4 | 49 5/8 | 50 | 607100 |
13006 | MACTX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.88 | 0 |
13007 | MAD | 50000 | 24 3/4 | 25 7/8 | 26 3/8 | 0 | |||
13008 | MADA | 1200 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1250 | 0.2500 | 6200 |
13009 | MADB | 1200 | 7 3/8 | 7 1/8 | 7 1/2 | 0 | |||
13010 | MADCX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 13.93 | 0 |
13011 | MADG | 0 | 0 | ||||||
13012 | MADGF | 200 | 43 | 41 3/8 | 43 1/2 | 41 1/8 | 43 | 43 1/2 | 109700 |
13013 | MADI | 400 | 0.1875 | 0.1875 | 0.2500 | 0.1875 | 0.1875 | 0.3125 | 2900 |
13014 | MADRX | 0 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 16.75 | 0 |
13015 | MADVX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.82 | 0 |
13016 | MAEFX | 0 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 15.02 | 0 |
13017 | MAEN | 0 | 0 | ||||||
13018 | MAENF | 400 | 5 | 5 1/8 | 5 1/4 | 5 | 5 | 5 3/16 | 35900 |
13019 | MAF | 1000 | 11 3/4 | 11 5/8 | 12 | 0 | |||
13020 | MAFB | 300 | 25 3/8 | 25 | 25 1/2 | 25 | 25 | 25 1/2 | 900 |
13021 | MAFGX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 13.30 | 0 |
13022 | MAFMX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.70 | 0 |
13023 | MAFSX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 10.16 | 0 |
13024 | MAG | 1000 | 8 3/8 | 7 1/2 | 8 1/4 | 0 | |||
13025 | MAGBX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 13.49 | 0 |
13026 | MAGC | 20000 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
13027 | MAGCX | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 9.71 | 0 |
13028 | MAGE | 100 | 4.1250 | 3.7500 | 4.1250 | 0 | |||
13029 | MAGFX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 |
13030 | MAGI | 500 | 23 1/8 | 23 | 23 1/2 | 23 | 23 1/8 | 23 1/2 | 39300 |
13031 | MAGIX | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 15.97 | 0 |
13032 | MAGL | 0 | 0 | ||||||
13033 | MAGLA | 1000 | 3 3/4 | 0 | |||||
13034 | MAGLL | 0 | 0 | ||||||
13035 | MAGLU | 200 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 900 | ||
13036 | MAGLW | 500 | 5/8 | 0 | |||||
13037 | MAGLZ | 500 | 3/16 | 0 | |||||
13038 | MAGN | 800 | 13 1/8 | 12 5/8 | 13 3/8 | 12 3/8 | 13 | 13 1/4 | 409800 |
13039 | MAGOX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.93 | 0 |
13040 | MAGRX | 0 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 17.35 | 0 |
13041 | MAGS | 0 | 0 | ||||||
13042 | MAGSF | 500 | 2 13/16 | 2 3/4 | 2 7/8 | 2 1/2 | 2 9/16 | 2 13/16 | 30100 |
13043 | MAGUX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 14.39 | 0 |
13044 | MAGV | 700 | 0.2500 | 0 | |||||
13045 | MAGVX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.84 | 0 |
13046 | MAH | 200 | 26 1/4 | 26 7/8 | 27 3/8 | 0 | |||
13047 | MAHCX | 0 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 5.21 | 0 |
13048 | MAHDX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 14.06 | 0 |
13049 | MAHI | 100 | 1 1/2 | 1 1/2 | 1 3/4 | 0 | |||
13050 | MAHIX | 0 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 8.13 | 0 |
13051 | MAHN | 500 | 0.7500 | 0.7500 | 1.2500 | 0 | |||
13052 | MAHQX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 12.28 | 0 |
13053 | MAI | 0 | 0 | ||||||
13054 | MAIBX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
13055 | MAIC | 100 | 33 3/4 | 33 3/4 | 34 1/2 | 33 3/4 | 33 3/4 | 34 1/2 | 1000 |
13056 | MAID | 0 | 0 | ||||||
13057 | MAIDY | 500 | 14 1/8 | 13 7/8 | 14 1/4 | 13 5/8 | 13 7/8 | 14 1/8 | 67100 |
13058 | MAIEX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.81 | 0 |
13059 | 500 | 12 3/4 | 12 5/8 | 12 3/4 | 12 1/2 | 12 1/2 | 12 7/8 | 26900 | |
13060 | MAIN | 800 | 2 7/8 | 2 15/16 | 3 1/8 | 2 13/16 | 2 7/8 | 3 1/16 | 47000 |
13061 | MAIR | 2500 | 8 3/8 | 8 5/8 | 8 7/8 | 8 3/8 | 8 3/8 | 8 5/8 | 151000 |
13062 | MAJ | 100 | 2 5/8 | 2 5/8 | 2 15/16 | 0 | |||
13063 | MAJR | 100 | 2 | 2 | 2 | 2 | 2 | 2 3/8 | 100 |
13064 | MAKE | 2 | 6000.00 | 0 | |||||
13065 | MAKL | 300 | 75 1/2 | 75 1/2 | 75 1/2 | 72 1/2 | 72 1/2 | 75 1/2 | 8300 |
13066 | MAKO | 300 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 3/8 | 1900 |
13067 | MAKOW | 300 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 7/8 | 3300 |
13068 | MAL | 500 | 13 1/8 | 13 | 13 1/8 | 12 7/8 | 12 7/8 | 13 1/4 | 3700 |
13069 | MALL | 1000 | 16 1/4 | 15 1/4 | 16 1/4 | 15 1/4 | 15 1/4 | 16 1/4 | 26700 |
13070 | MALMX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.07 | 0 |
13071 | MALOX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 14.60 | 0 |
13072 | MALTX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 11.04 | 0 |
13073 | MALTZ | 300 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.5000 | 800 |
13074 | MAM | 500 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 15 5/8 | 16 1/8 | 500 |
13075 | MAMA | 2000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0100 | 2000 |
13076 | MAMCX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.70 | 0 |
13077 | MAME | 1000 | 9 3/4 | 9 3/4 | 10 | 9 3/4 | 9 3/4 | 10 1/4 | 10800 |
13078 | MAMIX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.56 | 0 |
13079 | MAMO | 5000 | 1 1/2 | 1 3/4 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 46800 |
13080 | MAMT | 2000 | 2.0000 | 2.0000 | 2.1250 | 1.9375 | 1.9375 | 2.2500 | 17400 |
13081 | MAMTX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.21 | 0 |
13082 | MAN | 1100 | 26 7/8 | 27 1/8 | 27 1/8 | 26 7/8 | 26 | 27 1/4 | 3500 |
13083 | MANA | 1700 | 2 1/8 | 2 15/64 | 2 15/64 | 2 | 2 | 2 3/8 | 5400 |
13084 | MANBX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.19 | 0 |
13085 | MANJX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.52 | 0 |
13086 | MANKX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 11.91 | 0 |
13087 | MANL | 500 | 0.0312 | 0 | |||||
13088 | MANLX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.84 | 0 |
13089 | MANU | 600 | 14 | 14 1/2 | 14 1/2 | 14 | 14 | 14 1/2 | 4900 |
13090 | MAORY | 0 | 0 | ||||||
13091 | MAP | 200 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 200 | ||
13092 | MAPCX | 0 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 23.61 | 0 |
13093 | MAPNX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 13.50 | 0 |
13094 | MAPS | 2500 | 21 1/8 | 21 1/2 | 21 1/2 | 20 3/4 | 20 3/4 | 21 3/4 | 21900 |
13095 | MAPYX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 12.01 | 0 |
13096 | MAQRX | 0 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 23.03 | 0 |
13097 | MAR | 100 | 37 1/2 | 37 1/2 | 38 7/8 | 0 | |||
13098 | MARB | 900 | 4.1250 | 3.7500 | 4.1250 | 3.7500 | 14300 | ||
13099 | MARC | 1500 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 13 3/4 | 14 5/8 | 3000 |
13100 | MARG | 2300 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.6250 | 5.1250 | 2500 |
13101 | MARK | 100 | 12.0000 | 12.7500 | 13.5000 | 11.2500 | 12.0000 | 13.0000 | 25100 |
13102 | MARKT | 0 | 0 | ||||||
13103 | MARMX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.99 | 0 |
13104 | MARN | 200 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 20 1/4 | 200 |
13105 | MARP | 0 | 0 | ||||||
13106 | MARPS | 500 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 11 1/2 | 500 |
13107 | MARQ | 0 | 0 | ||||||
13108 | MARQA | 700 | 20 1/4 | 21 | 21 | 20 1/4 | 20 1/4 | 21 | 11400 |
13109 | MARS | 0 | 0 | ||||||
13110 | MARSA | 1000 | 13 1/4 | 13 1/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 2800 |
13111 | MARSB | 1000 | 13 1/4 | 12 1/2 | 13 1/4 | 12 1/2 | 12 1/2 | 13 1/4 | 5900 |
13112 | MARSG | 10 | 98 | 98 | 98 | 98 | 97 | 98 1/2 | 50 |
13113 | MART | 10000 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0200 | 21500 |
13114 | MARTW | 5000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0200 | 15500 |
13115 | MARUY | 0 | 0 | ||||||
13116 | MARXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 5.43 | 5.57 | 10206 |
13117 | MARY | 200 | 13 7/8 | 13 7/8 | 14 | 13 7/8 | 13 7/8 | 14 1/8 | 11200 |
13118 | MAS | 500 | 30 1/2 | 29 3/4 | 30 1/2 | 29 3/4 | 30 3/8 | 31 | 15900 |
13119 | MASB | 200 | 32 | 30 3/4 | 31 3/4 | 0 | |||
13120 | MASK | 500 | 12 | 12 | 12 1/4 | 11 1/2 | 11 3/4 | 12 1/4 | 45600 |
13121 | MASPX | 0 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 17.83 | 0 |
13122 | MASTX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 |
13123 | MASX | 1000 | 12 | 9 3/8 | 12 1/8 | 9 3/8 | 11 7/8 | 12 | 2173000 |
13124 | MASY | 1700 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0800 | 3200 |
13125 | MAT | 1000 | 29 7/8 | 30 | 30 | 29 7/8 | 29 5/8 | 30 1/4 | 4600 |
13126 | MATCX | 0 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 5.55 | 0 |
13127 | MATE | 100 | 19 1/2 | 21 3/8 | 21 3/8 | 19 1/2 | 19 1/2 | 21 1/2 | 3400 |
13128 | MATEX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.44 | 0 |
13129 | MATH | 11000 | 6 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 | 38700 |
13130 | MATK | 1000 | 25 3/4 | 26 3/4 | 26 3/4 | 25 3/4 | 25 3/4 | 26 | 120400 |
13131 | MATRX | 0 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0 |
13132 | MATT | 1000 | 1 5/8 | 1 1/2 | 1 5/8 | 1 1/2 | 1 1/2 | 1 5/8 | 49700 |
13133 | MATW | 200 | 19 | 19 | 19 | 18 5/8 | 18 5/8 | 19 | 7400 |
13134 | MATWX | 0 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 16.61 | 0 |
13135 | MATX | 5000 | 18 5/8 | 18 | 18 7/8 | 18 | 18 1/4 | 19 | 252700 |
13136 | MATXX | 0 | 0 | ||||||
13137 | MAUI | 200 | 47.5000 | 46.5000 | 48.0000 | 46.5000 | 46.0000 | 48.0000 | 700 |
13138 | MAUTX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.43 | 0 |
13139 | MAVK | 100 | 7 3/8 | 7 1/4 | 7 1/2 | 7 1/4 | 7 3/8 | 7 3/4 | 29200 |
13140 | MAVR | 1000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.7500 | 1000 |
13141 | MAW | 200 | 3 3/8 | 3 1/2 | 3 1/2 | 3 3/8 | 3 1/4 | 3 5/8 | 2700 |
13142 | MAWIX | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 9.04 | 0 |
13143 | MAX | 500 | 8 3/4 | 0 | |||||
13144 | MAXA | 0 | 0 | ||||||
13145 | MAXC | 1000 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 8 3/8 | 2500 |
13146 | MAXE | 100 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 6 1/4 | 3600 |
13147 | MAXI | 1400 | 27 3/8 | 26 3/4 | 27 3/8 | 26 3/4 | 27 | 27 3/8 | 76400 |
13148 | MAXM | 300 | 13 1/2 | 13 1/2 | 13 5/8 | 13 1/2 | 13 1/2 | 14 | 17200 |
13149 | MAXS | 1500 | 4 3/4 | 4 3/4 | 5 1/4 | 4 3/4 | 4 3/4 | 5 1/2 | 8500 |
13150 | MAY | 900 | 36 1/2 | 36 1/8 | 36 1/2 | 0 | |||
13151 | MAYMF | 0 | 0 | ||||||
13152 | MAYNY | 0 | 0 | ||||||
13153 | MAYS | 500 | 7 7/8 | 7 7/8 | 7 7/8 | 7 1/4 | 7 1/2 | 9 | 4200 |
13154 | MAZ | 0 | 0 | ||||||
13155 | MB | 500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 5/8 | 7 | 500 |
13156 | MBA | 0 | 74.14 | 74.79 | 75.46 | 74.00 | 0 | ||
13157 | MBAFX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 |
13158 | MBAGX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 |
13159 | MBAH | 800 | 1.3750 | 0.7500 | 1.3750 | 0 | |||
13160 | MBAJX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 |
13161 | MBAKX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 |
13162 | MBAMX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 |
13163 | MBASX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 |
13164 | MBAZX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 |
13165 | MBBAX | 0 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0 |
13166 | MBBBF | 0 | 0 | ||||||
13167 | MBBC | 500 | 11 5/8 | 11 5/8 | 11 7/8 | 0 | |||
13168 | MBBLX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 |
13169 | MBBVX | 0 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0 |
13170 | MBCAX | 0 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0 |
13171 | MBCCX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 |
13172 | MBCIX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 |
13173 | MBCMX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 |
13174 | MBCOX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 |
13175 | MBCPX | 0 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0 |
13176 | MBCTX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 |
13177 | MBCXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.85 | 3.93 | 12229 |
13178 | MBD/WD | 0 | 0 | ||||||
13179 | MBDC | 0 | 0 | ||||||
13180 | MBDCX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0 |
13181 | MBDRX | 0 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0 |
13182 | MBDVX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0 |
13183 | MBEFX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0 |
13184 | MBFA | 0 | 0 | ||||||
13185 | MBFAC | 300 | 2 7/8 | 2 7/8 | 3 1/2 | 0 | |||
13186 | MBFD | 0 | 0 | ||||||
13187 | MBFDC | 200 | 4 1/4 | 4 3/8 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 11300 |
13188 | MBFGX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 |
13189 | MBFHY | 0 | 0 | ||||||
13190 | MBFMX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 |
13191 | MBFSX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
13192 | MBGCX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0 |
13193 | MBGEX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0 |
13194 | MBGOX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 |
13195 | MBGRX | 0 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0 |
13196 | MBGUX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0 |
13197 | MBGVX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 |
13198 | MBHCX | 0 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0 |
13199 | MBHDX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0 |
13200 | MBHIX | 0 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0 |
13201 | MBHQX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 |
13202 | MBI | 100 | 74 1/4 | 74 1/4 | 74 1/4 | 74 1/4 | 74 1/2 | 75 | 100 |
13203 | MBIA | 200 | 28 1/2 | 27 3/4 | 28 1/2 | 27 3/4 | 27 3/4 | 28 1/2 | 2100 |
13204 | MBIEX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 |
13205 | MBK | 300 | 23 5/8 | 24 1/4 | 26 1/8 | 0 | |||
13206 | MBKT | 700 | 28.5000 | 0 | |||||
13207 | MBLA | 10000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 5/8 | 15600 |
13208 | MBLC | 1000 | 2.0000 | 0 | |||||
13209 | MBLCF | 0 | 0 | ||||||
13210 | MBLDX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0 |
13211 | MBLE | 500 | 22 | 22 1/2 | 22 1/2 | 22 | 22 | 22 1/2 | 3100 |
13212 | MBLF | 300 | 18 3/4 | 18 3/4 | 19 1/4 | 0 | |||
13213 | MBLFX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
13214 | MBLG | 3000 | 0.2187 | 0.2187 | 0.2200 | 0.2187 | 0.2187 | 0.2812 | 18500 |
13215 | MBLM | 600 | 22 5/8 | 23 | 23 | 22 5/8 | 22 5/8 | 22 7/8 | 346600 |
13216 | MBLMX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 |
13217 | MBLOX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0 |
13218 | MBLTX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 |
13219 | MBLY | 0 | 0 | ||||||
13220 | MBLYA | 10000 | 11/16 | 11/16 | 1 1/8 | 0 | |||
13221 | MBMCX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 |
13222 | MBMHX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 |
13223 | MBMI | 300 | 12 3/4 | 12 3/4 | 13 | 12 3/4 | 12 3/4 | 13 | 77800 |
13224 | MBMIX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0 |
13225 | MBMMX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 |
13226 | MBMNX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
13227 | MBMTX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 |
13228 | MBN | 200 | 28 1/4 | 0 | |||||
13229 | MBNBX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 |
13230 | MBNCX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 |
13231 | MBNJX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 |
13232 | MBNKX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0 |
13233 | MBNLX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 |
13234 | MBNWX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 |
13235 | MBNXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.80 | 3.87 | 8054 |
13236 | MBNY | 500 | 31 3/4 | 31 | 32 1/2 | 0 | |||
13237 | MBNYX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 |
13238 | MBOC | 1600 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 1/8 | 1600 |
13239 | MBOHX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 |
13240 | MBORX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 |
13241 | MBPCX | 0 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0 |
13242 | MBPNX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0 |
13243 | MBPYX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 |
13244 | MBQRX | 0 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0 |
13245 | MBR | 200 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 | 7 1/4 | 400 |
13246 | MBRK | 2000 | 1 | 1 | 1 1/8 | 1 | 1 | 1 1/2 | 13500 |
13247 | MBRW | 1000 | 5 3/8 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 10000 |
13248 | MBS | 500 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 7/8 | 500 |
13249 | MBSIX | 0 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0 |
13250 | MBSPX | 0 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0 |
13251 | MBSV | 2000 | 0.0312 | 0.0312 | 0.0937 | 0 | |||
13252 | MBTCX | 0 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0 |
13253 | MBTEX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 |
13254 | MBTWX | 0 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0 |
13255 | MBUTX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
13256 | MBVAX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0 |
13257 | MBVT | 100 | 13 7/8 | 13 1/4 | 15 | 0 | |||
13258 | MBWIX | 0 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0 |
13259 | MBY | 200 | 7 1/8 | 0 | |||||
13260 | MC | 100 | 158 1/4 | 160 1/8 | 162 1/8 | 0 | |||
13261 | MCA | 3700 | 13 1/2 | 13 1/8 | 13 1/2 | 0 | |||
13262 | MCABX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 |
13263 | MCACX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 |
13264 | MCAF | 5000 | 43 | 44 1/2 | 44 1/2 | 43 | 43 | 43 1/2 | 122000 |
13265 | MCAM | 1000 | 15 1/2 | 15 | 15 1/2 | 14 3/4 | 15 | 15 1/2 | 109800 |
13266 | MCAP | 1900 | 5 17/32 | 5 3/8 | 5 3/4 | 0 | |||
13267 | MCAR | 2000 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.2500 | 4.5000 | 2000 |
13268 | MCARX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 10.02 | 0 |
13269 | MCATX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 13.14 | 0 |
13270 | MCAXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.18 | 5.32 | 4054 |
13271 | MCBAX | 0 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0 |
13272 | MCBDX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 |
13273 | MCBN | 525 | 17 1/8 | 15 1/2 | 20 1/4 | 0 | |||
13274 | MCBS | 200 | 18 3/8 | 18 1/8 | 18 3/8 | 0 | |||
13275 | MCC | 300 | 11 1/4 | 0 | |||||
13276 | MCCAX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.94 | 0 |
13277 | MCCI | 100 | 17 1/4 | 17 1/4 | 18 1/8 | 17 1/4 | 17 1/4 | 18 1/4 | 20000 |
13278 | MCCL | 2600 | 4 1/8 | 4 1/8 | 4 3/4 | 4 1/8 | 4 1/8 | 4 3/4 | 3300 |
13279 | MCCNX | 0 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 9.63 | 0 |
13280 | MCCO | 100 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 | 9 3/4 | 100 |
13281 | MCCPX | 0 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 0 |
13282 | MCCR | 0 | 0 | ||||||
13283 | MCCRK | 1600 | 23 1/2 | 23 3/8 | 23 5/8 | 23 1/8 | 23 1/2 | 23 5/8 | 264500 |
13284 | MCCTX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 |
13285 | MCCY | 0 | 0 | ||||||
13286 | MCCYO | 0 | 0 | ||||||
13287 | MCD | 100 | 45 1/2 | 45 1/8 | 46 1/8 | 45 1/8 | 45 1/4 | 45 7/8 | 15200 |
13288 | MCDCX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0 |
13289 | MCDRX | 0 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0 |
13290 | MCDY | 300 | 16 1/8 | 16 1/2 | 16 1/2 | 14 3/4 | 15 3/4 | 16 1/8 | 312500 |
13291 | MCDpE | 5000 | 25 7/8 | 25 3/4 | 26 | 25 3/4 | 6900 | ||
13292 | MCEFX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0 |
13293 | MCEM | 500 | 12.0000 | 11.5000 | 12.2500 | 0 | |||
13294 | MCF | 1400 | 10 1/8 | 9 3/4 | 10 1/2 | 0 | |||
13295 | MCFC | 100 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 13.7500 | 15.0000 | 100 |
13296 | MCFE | 1000 | 7 15/16 | 7 3/4 | 8 | 7 3/4 | 7 5/8 | 8 1/4 | 3700 |
13297 | MCFGX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 |
13298 | MCFIX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 10.24 | 0 |
13299 | MCFL | 100 | 0.0625 | 0 | |||||
13300 | MCFR | 1000 | 1 13/16 | 2 | 2 | 1 11/16 | 1 11/16 | 1 15/16 | 22100 |
13301 | MCFSX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
13302 | MCFTX | 0 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 5.99 | 0 |
13303 | MCFXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.85 | 3.92 | 905 |
13304 | MCGAX | 0 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 19.20 | 0 |
13305 | MCGBX | 0 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0 |
13306 | MCGCX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0 |
13307 | MCGFX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0 |
13308 | MCGLX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 12.70 | 0 |
13309 | MCGOX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 |
13310 | MCGRX | 0 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0 |
13311 | MCGVX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 |
13312 | MCHB | 5 | 5600.00 | 0 | |||||
13313 | MCHCX | 0 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0 |
13314 | MCHIX | 0 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0 |
13315 | MCHM | 2500 | 4 1/4 | 4 1/4 | 4 3/8 | 4 1/8 | 4 1/8 | 4 1/4 | 90500 |
13316 | MCHML | 1300 | 2 | 2 | 2 3/8 | 0 | |||
13317 | MCHMM | 5000 | 3/4 | 15/16 | 1 3/16 | 0 | |||
13318 | MCHMN | 1000 | 2 3/4 | 2 1/2 | 3 5/8 | 0 | |||
13319 | MCHP | 1000 | 36 3/4 | 37 | 38 | 35 3/4 | 36 1/2 | 36 3/4 | 261000 |
13320 | MCHQX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 |
13321 | MCHS | 400 | 5 1/8 | 4 3/4 | 5 1/8 | 0 | |||
13322 | MCHT | 0 | 0 | ||||||
13323 | MCI | 100 | 35 1/4 | 0 | |||||
13324 | MCIC | 12000 | 26 3/8 | 26 1/2 | 26 3/4 | 26 5/16 | 26 3/8 | 26 1/2 | 2348100 |
13325 | MCIEX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 |
13326 | MCIXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 5.27 | 5.41 | 986 |
13327 | MCK | 200 | 50 3/8 | 50 3/8 | 50 3/8 | 50 3/8 | 50 3/4 | 51 1/8 | 200 |
13328 | MCL | 200 | 18 1/2 | 18 5/8 | 18 3/4 | 18 1/2 | 18 3/8 | 18 3/4 | 2700 |
13329 | MCLC | 0 | 0 | ||||||
13330 | MCLL | 1000 | 20 | 20 | 20 1/4 | 19 1/2 | 20 | 20 1/4 | 165900 |
13331 | MCLMX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 |
13332 | MCLOX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0 |
13333 | MCLTX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 |
13334 | MCMC | 1200 | 4 7/8 | 4 7/8 | 5 5/8 | 0 | |||
13335 | MCMG | 0 | 0 | ||||||
13336 | MCMIX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0 |
13337 | MCMTX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 |
13338 | MCMXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.09 | 5.22 | 4136 |
13339 | MCN | 200 | 23 1/8 | 22 7/8 | 23 3/8 | 0 | |||
13340 | MCNM | 0 | 0 | ||||||
13341 | MCNMX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.60 | 0 |
13342 | MCNYX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.51 | 0 |
13343 | MCNp | 700 | 25 5/8 | 0 | |||||
13344 | MCNpT | 12000 | 26 1/2 | 0 | |||||
13345 | MCOAX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.81 | 0 |
13346 | MCOM | 500 | 13 3/4 | 14 1/4 | 14 1/2 | 13 | 13 1/4 | 13 3/4 | 89600 |
13347 | MCON | 300 | 3 3/4 | 3 7/8 | 4 | 3 3/4 | 3 3/4 | 4 | 29300 |
13348 | MCOXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.52 | 3.58 | 2735 |
13349 | MCP | 200 | 45 1/4 | 0 | |||||
13350 | MCPAX | 0 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 17.20 | 0 |
13351 | MCPCX | 0 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0 |
13352 | MCPNX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 |
13353 | MCPRX | 0 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0 |
13354 | MCQRX | 0 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0 |
13355 | MCR | 100 | 9 | 8 7/8 | 9 | 8 7/8 | 8 3/4 | 9 1/8 | 300 |
13356 | MCRE | 25000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0250 | 104600 |
13357 | MCRI | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 4 | 2000 |
13358 | MCRL | 200 | 20 3/4 | 18 | 20 3/4 | 18 | 20 1/4 | 20 3/4 | 36900 |
13359 | MCRN | 600 | 3 3/4 | 3 5/8 | 4 | 3 1/2 | 3 1/2 | 3 3/4 | 46100 |
13360 | MCRS | 100 | 45 1/2 | 45 1/2 | 46 1/4 | 44 1/2 | 45 1/2 | 46 1/4 | 55700 |
13361 | MCRXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.73 | 3.80 | 1621 |
13362 | MCS | 500 | 27 | 25 1/2 | 26 1/8 | 0 | |||
13363 | MCSAX | 0 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 27.32 | 0 |
13364 | MCSB | 0 | 0 | ||||||
13365 | MCSCX | 0 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0 |
13366 | MCSEX | 0 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 19.71 | 0 |
13367 | MCSGX | 0 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0 |
13368 | MCSI | 1000 | 5 7/8 | 6 1/8 | 6 1/4 | 5 3/4 | 5 7/8 | 6 1/8 | 117000 |
13369 | MCSIW | 2500 | 3.7500 | 0 | |||||
13370 | MCSPX | 0 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0 |
13371 | MCSVX | 0 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0 |
13372 | MCSXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.44 | 4.53 | 3840 |
13373 | MCSY | 100 | 61 1/4 | 60 7/8 | 62 1/4 | 60 3/4 | 61 1/4 | 61 3/4 | 119200 |
13374 | MCSw | 0 | 22 | 23 5/8 | 0 | ||||
13375 | MCT | 800 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 10 7/8 | 11 3/8 | 800 |
13376 | MCTCX | 0 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0 |
13377 | MCTH | 1000 | 18 1/2 | 19 3/8 | 19 3/8 | 18 1/2 | 18 3/4 | 20 1/4 | 2300 |
13378 | MCTI | 5000 | 6 3/4 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 | 19200 |
13379 | MCTL | 500 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/4 | 9 1/8 | 9 5/8 | 15100 |
13380 | MCTMX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.63 | 0 |
13381 | MCTWX | 0 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0 |
13382 | MCTXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.92 | 4.00 | 752 |
13383 | MCU | 300 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 27 3/4 | 28 1/8 | 300 |
13384 | MCU.W | 0 | 0 | ||||||
13385 | MCU/WS | 100 | 10 3/8 | 0 | |||||
13386 | MCUA | 0 | 0 | ||||||
13387 | MCUAF | 2000 | 5 1/16 | 5 1/8 | 5 1/8 | 4 13/16 | 4 15/16 | 5 1/16 | 80200 |
13388 | MCUpD | 500 | 95 5/8 | 0 | |||||
13389 | MCUpE | 3000 | 99 13/16 | 0 | |||||
13390 | MCWIX | 0 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0 |
13391 | MCX | 100 | 3 3/4 | 3 5/16 | 3 5/8 | 0 | |||
13392 | MCZ | 0 | 26 1/8 | 26 1/2 | 0 | ||||
13393 | MD | 600 | 89 7/8 | 89 7/8 | 89 7/8 | 89 7/8 | 89 1/2 | 90 | 600 |
13394 | MDA | 100 | 52 1/8 | 52 | 52 1/2 | 0 | |||
13395 | MDAJX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.93 | 0 |
13396 | MDAL | 500 | 3 11/16 | 3 1/2 | 3 7/8 | 0 | |||
13397 | MDAMX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.98 | 0 |
13398 | MDAN | 200 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.7500 | 200 |
13399 | MDB | 1500 | 15 1/4 | 0 | |||||
13400 | MDBAX | 0 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 29.77 | 0 |
13401 | MDBK | 200 | 21 | 21 | 21 1/16 | 21 | 21 | 21 1/2 | 2700 |
13402 | MDBLX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.91 | 0 |
13403 | MDC | 300 | 7 | 0 | |||||
13404 | MDCC | 2500 | 10 11/16 | 10 5/8 | 10 11/16 | 10 5/8 | 10 5/8 | 10 7/8 | 9800 |
13405 | MDCD | 1000 | 10 5/8 | 10 7/8 | 11 | 10 5/8 | 10 5/8 | 11 | 8200 |
13406 | MDCI | 500 | 1 15/16 | 1 7/8 | 2 | 1 7/8 | 1 7/8 | 1 15/16 | 63300 |
13407 | MDCL | 500 | 5 | 5 | 5 | 5 | 5 | 5 1/4 | 500 |
13408 | MDCLW | 4000 | 3/8 | 3/8 | 3/8 | 3/8 | 5/16 | 1/2 | 9100 |
13409 | MDCMX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 12.28 | 0 |
13410 | MDCN | 0 | 0 | ||||||
13411 | MDCO | 5000 | 4 3/4 | 4 15/16 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/8 | 33900 |
13412 | MDCPX | 0 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 32.05 | 0 |
13413 | MDCR | 1200 | 1 | 1 | 1 | 1 | 1 | 1 1/2 | 1400 |
13414 | MDCTX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.88 | 0 |
13415 | MDCXX | 0 | 0.87 | 0.87 | 0.87 | 0.87 | 3.56 | 3.62 | 213 |
13416 | MDD | 1000 | 17 5/8 | 0 | |||||
13417 | MDDCX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.92 | 0 |
13418 | MDDRX | 0 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 16.81 | 0 |
13419 | MDDVX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.83 | 0 |
13420 | MDE | 0 | 0 | ||||||
13421 | MDEC | 0 | 0 | ||||||
13422 | MDEFX | 0 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 14.96 | 0 |
13423 | MDEST | 0 | 0 | ||||||
13424 | MDEX | 1000 | 11 3/8 | 11 | 11 3/8 | 11 | 11 | 11 3/8 | 8600 |
13425 | MDEpA | 200 | 29 1/2 | 0 | |||||
13426 | MDEpB | 100 | 29 1/2 | 0 | |||||
13427 | MDFGX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 13.26 | 0 |
13428 | MDFSX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 10.16 | 0 |
13429 | MDGCX | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9.70 | 0 |
13430 | MDGOX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.93 | 0 |
13431 | MDGP | 12500 | 0.0400 | 0.0300 | 0.0400 | 0.0300 | 0.0250 | 0.0400 | 67000 |
13432 | MDGRX | 0 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 17.32 | 0 |
13433 | MDGVX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.86 | 0 |
13434 | MDHCX | 0 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 5.08 | 0 |
13435 | MDHDX | 0 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 14.03 | 0 |
13436 | MDHIX | 0 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 8.13 | 0 |
13437 | MDHQX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 12.28 | 0 |
13438 | MDI | 100 | 8 | 7 7/8 | 8 | 7 7/8 | 1100 | ||
13439 | MDIA | 1500000 | 0.0012 | 0 | |||||
13440 | MDIEX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.82 | 0 |
13441 | MDIN | 300 | 5 1/2 | 5 1/4 | 5 3/4 | 5 1/4 | 5 1/2 | 5 7/8 | 4100 |
13442 | MDING | 2 | 89 | 85 | 90 | 0 | |||
13443 | MDISX | 0 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0 |
13444 | MDITX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 11.15 | 0 |
13445 | MDK | 1000 | 5 | 5 1/4 | 5 1/4 | 5 | 5500 | ||
13446 | MDLB | 100 | 287.7500 | 0 | |||||
13447 | MDLD | 1000 | 12 | 12 1/2 | 12 1/2 | 11 3/4 | 11 3/4 | 12 1/2 | 19100 |
13448 | MDLI | 100 | 23 1/8 | 23 3/4 | 23 3/4 | 23 | 22 3/4 | 23 1/4 | 43000 |
13449 | MDLMX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.08 | 0 |
13450 | MDLOX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 14.60 | 0 |
13451 | MDLTX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 11.01 | 0 |
13452 | MDMA | 2000 | 1.0000 | 0 | |||||
13453 | MDMBX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
13454 | MDMC | 4900 | 1 3/8 | 1 3/8 | 1 5/8 | 1 3/8 | 1 3/8 | 1 5/8 | 19600 |
13455 | MDMCW | 2000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/8 | 7000 |
13456 | MDMCZ | 3000 | 1/8 | 1/8 | 1/4 | 0 | |||
13457 | MDMIX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.57 | 0 |
13458 | MDMTX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.21 | 0 |
13459 | MDMXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.04 | 4.12 | 471 |
13460 | MDNKX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 11.91 | 0 |
13461 | MDNLX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.85 | 0 |
13462 | MDNR | 7000 | 0.1250 | 0.1250 | 0.2187 | 0 | |||
13463 | MDO | 0 | 215.57 | 215.57 | 215.57 | 215.57 | 0 | ||
13464 | MDP | 300 | 39 1/8 | 41 3/8 | 41 7/8 | 0 | |||
13465 | MDPCX | 0 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 23.59 | 0 |
13466 | MDPNX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 13.50 | 0 |
13467 | MDPWL | 700 | 69.8000 | 0 | |||||
13468 | MDPWM | 100 | 62.0000 | 0 | |||||
13469 | MDPWN | 100 | 44.4500 | 0 | |||||
13470 | MDQ | 1000 | 7/8 | 0 | |||||
13471 | MDQRX | 0 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 22.99 | 0 |
13472 | MDR | 2300 | 21 3/4 | 21 7/8 | 21 7/8 | 21 5/8 | 21 3/8 | 21 7/8 | 4200 |
13473 | MDRX | 400 | 13 1/2 | 13 1/2 | 13 7/8 | 13 1/4 | 13 1/2 | 14 | 33700 |
13474 | MDRXD | 900 | 7 3/8 | 6 7/8 | 7 3/8 | 0 | |||
13475 | MDS | 0 | 0 | ||||||
13476 | MDSC | 500 | 0.7187 | 0.7187 | 0.8437 | 0.7187 | 0.7187 | 0.8437 | 8500 |
13477 | MDSI | 4000 | 0.0100 | 0.2000 | 0.2000 | 0.0100 | 23300 | ||
13478 | MDSIX | 0 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 8.24 | 0 |
13479 | MDSLF | 5000 | 1 9/16 | 1 9/16 | 1 9/16 | 1 1/2 | 1 7/16 | 1 9/16 | 21500 |
13480 | MDSN | 100 | 34 3/4 | 34 | 34 3/4 | 34 | 34 | 34 3/4 | 2700 |
13481 | MDSPX | 0 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 17.82 | 0 |
13482 | MDT | 500 | 55 1/4 | 55 3/4 | 55 3/4 | 54 7/8 | 55 | 55 1/2 | 11100 |
13483 | MDTA | 200 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3125 | 200 |
13484 | MDTC | 500 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 14900 |
13485 | MDTCX | 0 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.54 | 0 |
13486 | MDTWX | 0 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 16.56 | 0 |
13487 | MDU | 100 | 19 3/4 | 20 5/8 | 21 1/8 | 0 | |||
13488 | MDURN | 200 | 60.6000 | 0 | |||||
13489 | MDURP | 100 | 60.1250 | 0 | |||||
13490 | MDV | 100 | 16 3/4 | 16 5/8 | 17 1/8 | 0 | |||
13491 | MDVP | 1000 | 0.2900 | 0.3125 | 0.6250 | 0 | |||
13492 | MDVR | 0 | 0 | ||||||
13493 | MDWA | 0 | 0 | ||||||
13494 | MDWIX | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 9.04 | 0 |
13495 | MDWV | 2000 | 5 | 5 | 5 1/4 | 0 | |||
13496 | MDXBX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 |
13497 | MDXR | 2500 | 8 1/4 | 8 1/8 | 8 1/2 | 8 1/8 | 8 1/8 | 8 3/8 | 35600 |
13498 | MDY | 100 | 43 27/64 | 43 1/2 | 43 1/2 | 43 27/64 | 200 | ||
13499 | MDYN | 500 | 5 7/8 | 5 7/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 17000 |
13500 | ME | 0 | 0 | ||||||
13501 | ME+A | 0 | 0 | ||||||
13502 | MEA | 200 | 52 | 52 1/4 | 52 1/4 | 52 | 51 1/2 | 52 | 400 |
13503 | MEAS | 2000 | 0.1875 | 0.1875 | 0.3125 | 0 | |||
13504 | MEBR | 0 | 0 | ||||||
13505 | MEC | 400 | 16 3/4 | 16 5/8 | 17 1/8 | 0 | |||
13506 | MECC | 100 | 25 3/4 | 26 1/2 | 26 1/2 | 25 1/4 | 25 1/2 | 26 1/4 | 36800 |
13507 | MECK | 5000 | 14 | 13 3/4 | 15 | 13 3/4 | 13 1/2 | 15 | 48400 |
13508 | MECN | 4000 | 14 3/4 | 15 | 15 | 14 3/4 | 14 3/4 | 14 7/8 | 101600 |
13509 | MECS | 4000 | 8 1/2 | 8 7/8 | 9 1/2 | 8 1/2 | 8 1/2 | 8 7/8 | 25200 |
13510 | MECp | 100 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 100 | ||
13511 | MED | 1000 | 4 3/16 | 4 1/8 | 4 7/16 | 0 | |||
13512 | MEDA | 500 | 34 1/2 | 34 3/4 | 35 1/8 | 34 1/4 | 34 1/4 | 34 3/4 | 118700 |
13513 | MEDC | 800 | 15 1/2 | 15 | 15 1/2 | 15 | 15 | 15 1/2 | 58300 |
13514 | MEDD | 2200 | 11/16 | 23/32 | 23/32 | 11/16 | 11/16 | 25/32 | 21300 |
13515 | MEDI | 1000 | 20 1/4 | 20 1/4 | 21 1/2 | 20 1/4 | 20 1/4 | 20 5/8 | 197000 |
13516 | MEDM | 300 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/2 | 600 |
13517 | MEDO | 95000 | 0.0380 | 0.0375 | 0.0500 | 0.0375 | 0.0375 | 0.0550 | 230000 |
13518 | MEDP | 2000 | 9 5/8 | 9 3/8 | 9 7/8 | 0 | |||
13519 | MEDS | 7000 | 11 7/8 | 11 5/8 | 12 | 11 5/8 | 11 3/4 | 12 | 80300 |
13520 | MEDW | 4000 | 31/32 | 7/8 | 1 | 7/8 | 7/8 | 1 1/16 | 41500 |
13521 | MEDX | 1000 | 6 3/8 | 6 1/2 | 6 11/16 | 6 1/4 | 6 3/8 | 6 1/2 | 46100 |
13522 | MEDXW | 500 | 1 5/8 | 1 5/8 | 1 13/16 | 1 5/8 | 1 5/8 | 1 13/16 | 29200 |
13523 | MEDY | 1000 | 13/16 | 13/16 | 31/32 | 13/16 | 13/16 | 31/32 | 25500 |
13524 | MEDp | 900 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/4 | 900 |
13525 | MEE | 900 | 9 7/8 | 0 | |||||
13526 | MEED | 0 | 0 | ||||||
13527 | MEEIX | 0 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0 |
13528 | MEEO | 600 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.7500 | 600 |
13529 | MEF | 900 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 | 6 5/8 | 900 |
13530 | MEG.A | 0 | 0 | ||||||
13531 | MEG/A | 100 | 30 1/4 | 29 7/8 | 30 1/4 | 29 7/8 | 29 7/8 | 30 3/8 | 1100 |
13532 | MEGA | 0 | 0 | ||||||
13533 | MEGBX | 0 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0 |
13534 | MEGF | 0 | 0 | ||||||
13535 | MEGFJ | 0 | 0 | ||||||
13536 | MEGFQ | 1500 | 0.1250 | 0.1250 | 0.1500 | 0.1250 | 0.1250 | 0.1500 | 89300 |
13537 | MEGH | 300 | 0.8750 | 0.8750 | 1.2500 | 0 | |||
13538 | MEGI | 1000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0400 | 1000 |
13539 | MEGIC | 0 | 0 | ||||||
13540 | MEGO | 100 | 6 7/8 | 6 1/4 | 6 7/8 | 6 1/4 | 6 1/4 | 6 7/8 | 4100 |
13541 | MEGT | 4000 | 22 5/8 | 22 1/2 | 23 | 0 | |||
13542 | MEH | 100 | 28 1/8 | 27 7/8 | 28 3/8 | 0 | |||
13543 | MEIBX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0 |
13544 | MEICX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0 |
13545 | MEIIQ | 1000 | 0.0200 | 0.0200 | 0.0400 | 0.0200 | 0.0200 | 0.0400 | 13300 |
13546 | MEIS | 1500 | 2.4375 | 2.4375 | 2.4375 | 2.4375 | 2.4375 | 2.6250 | 5000 |
13547 | MEIV | 10000 | 0.2500 | 0.0625 | 0.3125 | 0 | |||
13548 | MEK | 200 | 105 | 0 | |||||
13549 | MEL | 10000 | 53 1/4 | 52 5/8 | 53 | 0 | |||
13550 | MELL | 200 | 0.5625 | 0.5600 | 0.5625 | 0.5600 | 0.5625 | 1.0000 | 1400 |
13551 | MELpI | 400 | 26 1/8 | 0 | |||||
13552 | MELpJ | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 200 | ||
13553 | MELpK | 6400 | 26 | 25 7/8 | 26 | 25 7/8 | 20000 | ||
13554 | MEM | 300 | 3 1/8 | 0 | |||||
13555 | MEMD | 0 | 0 | ||||||
13556 | MEMKX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 |
13557 | MEML | 0 | 0 | ||||||
13558 | MEMLA | 4000 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.1875 | 0.3125 | 4000 |
13559 | MEMO | 500 | 2 7/8 | 3 1/8 | 3 1/8 | 2 5/8 | 2 5/8 | 2 7/8 | 20200 |
13560 | MEMXY | 100000 | 5/8 | 11/16 | 3/4 | 5/8 | 11/16 | 3/4 | 669100 |
13561 | MEN | 500 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 5/8 | 11 | 500 |
13562 | MENH | 5800 | 2.4992 | 0 | |||||
13563 | MENI | 200 | 3.2500 | 3.2500 | 4.2500 | 0 | |||
13564 | MENJ | 200 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 15/16 | 200 |
13565 | MENT | 1500 | 18 7/16 | 18 1/2 | 18 5/8 | 18 | 18 3/8 | 18 1/2 | 581400 |
13566 | MENU | 100 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.5625 | 100 |
13567 | MEO | 0 | 66.77 | 0 | |||||
13568 | MEOH | 0 | 0 | ||||||
13569 | MEOHF | 1000 | 7 5/16 | 7 3/16 | 7 7/16 | 7 3/16 | 7 5/16 | 7 3/8 | 403100 |
13570 | MEPL | 200 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 200 | ||
13571 | MER | 1200 | 52 1/4 | 51 3/8 | 51 7/8 | 0 | |||
13572 | MERA | 0 | 0 | ||||||
13573 | MERAY | 0 | 0 | ||||||
13574 | MERC | 0 | 0 | ||||||
13575 | MERCS | 1000 | 20 1/8 | 20 | 20 1/4 | 20 | 20 | 20 1/8 | 212100 |
13576 | MERDX | 0 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0 |
13577 | MERFX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0 |
13578 | MERI | 1000 | 30 3/4 | 28 1/2 | 31 | 0 | |||
13579 | MERQ | 100 | 19 | 20 1/8 | 20 3/4 | 19 | 18 1/2 | 19 1/4 | 86700 |
13580 | MERS | 4000 | 1 5/32 | 1 1/4 | 1 1/4 | 1 | 1 1/16 | 1 1/4 | 81900 |
13581 | MERX | 700 | 30 | 30 1/4 | 30 1/4 | 29 7/8 | 29 7/8 | 30 1/4 | 48200 |
13582 | MERpA | 200 | 28 5/8 | 28 1/2 | 28 5/8 | 28 1/2 | 500 | ||
13583 | MES | 800 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/8 | 30 1/2 | 800 |
13584 | MESA | 800 | 9 | 8 5/8 | 9 | 8 1/2 | 8 7/8 | 9 | 173100 |
13585 | MESW | 100 | 17 | 17 1/2 | 17 1/2 | 17 | 17 | 17 3/4 | 5200 |
13586 | MET | 300 | 8 1/2 | 0 | |||||
13587 | META | 1000 | 10 13/16 | 10 | 11 1/8 | 10 | 10 3/4 | 10 7/8 | 43600 |
13588 | METB | 1000 | 6 3/4 | 7 | 7 | 6 3/4 | 6 3/4 | 7 1/4 | 1100 |
13589 | METE | 400 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 3.0000 | 400 |
13590 | METG | 6000 | 29 | 27 3/4 | 29 1/2 | 27 3/4 | 28 3/4 | 29 1/2 | 429300 |
13591 | METH | 0 | 0 | ||||||
13592 | METHA | 7500 | 14 1/2 | 14 1/2 | 14 1/2 | 14 | 14 | 14 1/2 | 57400 |
13593 | METHB | 100 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 3/4 | 200 |
13594 | METO | 400 | 1 7/8 | 1 13/16 | 2 1/16 | 0 | |||
13595 | METP | 700 | 1.2500 | 1.1250 | 2.0000 | 0 | |||
13596 | METS | 1000 | 7/8 | 1 1/8 | 1 1/8 | 7/8 | 7/8 | 1 3/8 | 8200 |
13597 | METV | 500 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0600 | 14200 |
13598 | MEV | 0 | 80.03 | 0 | |||||
13599 | MEVCX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0 |
13600 | MEX | 0 | 73.45 | 74.43 | 74.85 | 73.40 | 0 | ||
13601 | MEXC | 100 | 2.5000 | 0 | |||||
13602 | MEXIC | 0 | 0 | ||||||
13603 | MEpA | 300 | 27 5/8 | 27 1/2 | 27 5/8 | 27 1/2 | 1200 | ||
13604 | MEpB | 400 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 3400 | ||
13605 | MF | 1000 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 | 17 1/2 | 2000 |
13606 | MFAC | 100 | 13 1/4 | 12 1/4 | 13 1/4 | 0 | |||
13607 | MFALX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.36 | 0 |
13608 | MFARX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.52 | 0 |
13609 | MFBBX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0 |
13610 | MFBC | 1500 | 14 3/4 | 14 3/4 | 15 1/4 | 0 | |||
13611 | MFBFX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 14.30 | 0 |
13612 | MFCB | 100 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 27 | 28 1/2 | 400 |
13613 | MFCO | 100 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 3/8 | 600 |
13614 | MFCX | 1500 | 15 7/8 | 15 1/2 | 16 | 0 | |||
13615 | MFEGX | 0 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 28.18 | 0 |
13616 | MFFC | 600 | 16 | 16 | 16 | 16 | 15 3/4 | 16 1/4 | 900 |
13617 | MFFLX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.64 | 0 |
13618 | MFGBX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 |
13619 | MFGL | 600 | 0.1250 | 0.1250 | 4.0000 | 0 | |||
13620 | MFGSX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.46 | 0 |
13621 | MFI | 1100 | 13 7/8 | 13 1/8 | 13 7/8 | 0 | |||
13622 | MFIAX | 0 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 9.29 | 0 |
13623 | MFIBX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 |
13624 | MFIC | 200 | 1 23/32 | 1 19/32 | 1 13/16 | 1 19/32 | 1 23/32 | 1 13/16 | 109500 |
13625 | MFIFX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.76 | 0 |
13626 | MFIIX | 0 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 22.12 | 0 |
13627 | MFIN | 5000 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/2 | 5300 |
13628 | MFINX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 |
13629 | MFIOX | 0 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 8.48 | 0 |
13630 | MFISX | 0 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0 |
13631 | MFIXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.12 | 5.25 | 926 |
13632 | MFLR | 500 | 11 1/4 | 11 | 11 3/4 | 0 | |||
13633 | MFLXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.91 | 3.99 | 333 |
13634 | MFM | 300 | 9 5/8 | 9 1/2 | 9 7/8 | 0 | |||
13635 | MFM.A | 0 | 0 | ||||||
13636 | MFM.B | 0 | 0 | ||||||
13637 | MFMXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.22 | 5.35 | 2968 |
13638 | MFN | 1000 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 12 3/4 | 13 1/4 | 1000 |
13639 | MFO | 1000 | 18 | 17 | 17 5/8 | 0 | |||
13640 | MFOR | 0 | 0 | ||||||
13641 | MFOwr | 0 | 0 | ||||||
13642 | MFRBX | 0 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0 |
13643 | MFRCX | 0 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0 |
13644 | MFRFX | 0 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 17.57 | 0 |
13645 | MFRI | 2100 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/4 | 6 7/8 | 2100 |
13646 | MFRM | 100 | 14.0000 | 0 | |||||
13647 | MFSB | 200 | 18 | 17 | 18 | 0 | |||
13648 | MFSCX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.97 | 0 |
13649 | MFSL | 100 | 30 1/8 | 30 1/4 | 30 3/4 | 30 1/8 | 30 1/8 | 30 3/4 | 3700 |
13650 | MFSMX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.90 | 0 |
13651 | MFSSX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.87 | 0 |
13652 | MFST | 1300 | 51 3/4 | 51 1/2 | 52 1/4 | 51 1/4 | 51 3/4 | 52 1/4 | 230600 |
13653 | MFSTP | 100 | 47 3/8 | 47 1/8 | 47 1/2 | 47 | 47 3/8 | 47 5/8 | 40100 |
13654 | MFT | 300 | 13 5/8 | 13 1/8 | 14 1/8 | 0 | |||
13655 | MFTXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.33 | 4.42 | 9408 |
13656 | MFUN | 100 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 7 3/4 | 8 1/2 | 100 |
13657 | MFV | 700 | 16 3/8 | 16 1/4 | 16 3/4 | 0 | |||
13658 | MFWBX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 |
13659 | MFWTX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 12.25 | 0 |
13660 | MFWVX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 12.22 | 0 |
13661 | MFXXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.03 | 4.11 | 587 |
13662 | MG | 1300 | 8 | 0 | |||||
13663 | MG.A | 0 | 0 | ||||||
13664 | MG.B | 0 | 0 | ||||||
13665 | MGA | 100 | 43 7/8 | 43 5/8 | 44 | 43 5/8 | 43 5/8 | 44 1/8 | 1700 |
13666 | MGAG | 100 | 25.0000 | 0 | |||||
13667 | MGAM | 2000 | 2.5000 | 2.5000 | 2.7500 | 2.5000 | 2.5000 | 3.0000 | 3500 |
13668 | MGAS | 1000 | 1 1/8 | 1 1/4 | 1 5/16 | 1 1/8 | 1 1/8 | 1 1/4 | 211800 |
13669 | MGB | 800 | 12 3/4 | 12 11/16 | 12 3/4 | 12 11/16 | 1500 | ||
13670 | MGC | 200 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 200 | ||
13671 | MGCAX | 0 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0 |
13672 | MGCC | 1000 | 4 3/4 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 17300 |
13673 | MGCXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.68 | 5.84 | 1588 |
13674 | MGDK | 0 | 0 | ||||||
13675 | MGEEX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0 |
13676 | MGEIX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 |
13677 | MGEMX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 |
13678 | MGEN | 400 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/8 | 1 3/4 | 2 1/2 | 190200 |
13679 | MGEQX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0 |
13680 | MGF | 1000 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/4 | 6 5/8 | 4000 |
13681 | MGFD | 2000 | 0.1562 | 0.1250 | 0.2187 | 0 | |||
13682 | MGFIX | 0 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0 |
13683 | MGFUX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 |
13684 | MGFXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.85 | 4.97 | 867 |
13685 | MGG | 300 | 25 3/4 | 23 1/8 | 23 5/8 | 0 | |||
13686 | MGGFX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 |
13687 | MGI | 100 | 16 1/8 | 16 1/8 | 16 3/4 | 0 | |||
13688 | MGIC | 0 | 0 | ||||||
13689 | MGICF | 200 | 8 | 8 | 8 | 7 3/8 | 7 3/8 | 8 | 4200 |
13690 | MGIEX | 0 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0 |
13691 | MGIFX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 |
13692 | MGIGX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0 |
13693 | MGIIX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0 |
13694 | MGIKQ | 10000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.1000 | 10000 |
13695 | MGIN | 100 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.8750 | 100 |
13696 | MGISX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0 |
13697 | MGITX | 0 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 0 |
13698 | MGIXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.28 | 5.42 | 2676 |
13699 | MGL | 500 | 23 5/8 | 23 | 23 5/8 | 23 | 23 3/8 | 23 7/8 | 800 |
13700 | MGLAX | 0 | 10.99 | 10.99 | 11.63 | 0 | |||
13701 | MGLBX | 0 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0 |
13702 | MGLCQ | 1000 | 0.0100 | 0 | |||||
13703 | MGLFX | 0 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 8.89 | 0 |
13704 | MGMBX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 |
13705 | MGMTF | 0 | 0.2188 | 0.3000 | 0.4000 | 0 | |||
13706 | MGMTX | 0 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 7.16 | 0 |
13707 | MGN | 200 | 6 1/8 | 0 | |||||
13708 | MGNB | 2000 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | 2000 | ||
13709 | MGNBX | 0 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0 |
13710 | MGNL | 100 | 29 | 30 | 30 | 29 | 28 5/8 | 30 | 200 |
13711 | MGNO | 0 | 0.3750 | 1.2500 | 0 | ||||
13712 | MGO | 0 | 0 | ||||||
13713 | MGOFX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 14.40 | 0 |
13714 | MGOXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.17 | 5.30 | 497 |
13715 | MGP | 100 | 17 3/8 | 0 | |||||
13716 | MGPC | 0 | 0 | ||||||
13717 | MGPR | 800 | 11/16 | 5/8 | 3/4 | 5/8 | 5/8 | 3/4 | 9200 |
13718 | MGR | 2000 | 11/32 | 9/32 | 15/32 | 9/32 | 11/32 | 3/8 | 33900 |
13719 | MGRC | 100 | 19 | 18 1/2 | 19 | 18 1/2 | 18 1/2 | 19 1/2 | 2100 |
13720 | MGRI | 1300 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.3125 | 1300 |
13721 | MGRTX | 0 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0 |
13722 | MGRXX | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 4.92 | 5.04 | 5623 |
13723 | MGRY | 1000 | 10 1/4 | 10 | 10 3/4 | 10 | 10 | 10 3/4 | 11700 |
13724 | MGS | 100 | 8 1/2 | 9 1/4 | 9 5/8 | 0 | |||
13725 | MGSCF | 0 | 0 | ||||||
13726 | MGSEX | 0 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | 0 |
13727 | MGSF | 4000 | 0.0010 | 0 | |||||
13728 | MGSGX | 0 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0 |
13729 | MGSIX | 0 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0 |
13730 | MGTBX | 0 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0 |
13731 | MGTC | 1400 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.5000 | 1400 |
13732 | MGTI | 6000 | 0.2100 | 0.2187 | 0.6875 | 0 | |||
13733 | MGTRX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
13734 | MGTS | 0 | 0 | ||||||
13735 | MGTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.11 | 4.19 | 1406 |
13736 | MGVAX | 0 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 8.84 | 0 |
13737 | MGVBX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0 |
13738 | MGVXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.04 | 5.07 | 788 |
13739 | MGWIX | 0 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 35.16 | 0 |
13740 | MGWN | 3000 | 0.1300 | 0.0900 | 0.1300 | 0.0900 | 0.0900 | 0.1300 | 13000 |
13741 | MGWTX | 0 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 0 |
13742 | MGXI | 4000 | 13 1/4 | 13 1/4 | 14 | 13 1/8 | 13 1/4 | 13 1/2 | 303100 |
13743 | MHC | 200 | 16 5/8 | 16 5/8 | 17 | 0 | |||
13744 | MHCAX | 0 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 8.60 | 0 |
13745 | MHCO | 4400 | 3 1/2 | 3 5/8 | 4 1/4 | 0 | |||
13746 | MHDG | 200 | 31.5000 | 0 | |||||
13747 | MHE | 2500 | 11 | 11 | 11 | 11 | 2500 | ||
13748 | MHF | 800 | 8 1/2 | 8 1/4 | 8 5/8 | 0 | |||
13749 | MHG.A | 0 | 0 | ||||||
13750 | MHG.B | 0 | 0 | ||||||
13751 | MHIBX | 0 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0 |
13752 | MHITX | 0 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 5.43 | 0 |
13753 | MHK/WS | 1500 | 2 3/16 | 0 | |||||
13754 | MHM | 1000 | 2 | 0 | |||||
13755 | MHMXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.20 | 5.33 | 1758 |
13756 | MHMY | 5000 | 2 | 1 29/32 | 2 1/8 | 1 29/32 | 2 | 2 1/8 | 68900 |
13757 | MHMYW | 25000 | 19/64 | 5/16 | 5/16 | 19/64 | 5/16 | 3/8 | 64200 |
13758 | MHO | 200 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 1/4 | 11 3/4 | 200 |
13759 | MHP | 100 | 86 5/8 | 85 3/4 | 86 5/8 | 85 3/4 | 85 5/8 | 86 3/8 | 200 |
13760 | MHVY | 0 | 0 | ||||||
13761 | MHVYF | 0 | 0 | ||||||
13762 | MHW.W | 0 | 0 | ||||||
13763 | MHW/WS | 1000 | 3 | 0 | |||||
13764 | MHY | 300 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/4 | 10 5/8 | 300 |
13765 | MI | 100 | 32 3/4 | 32 1/2 | 32 3/4 | 32 1/2 | 32 1/8 | 32 7/8 | 200 |
13766 | MIA | 0 | 215.51 | 215.51 | 215.51 | 215.51 | 0 | ||
13767 | MIAM | 200 | 16 3/8 | 16 3/8 | 16 5/8 | 16 3/8 | 16 3/8 | 16 5/8 | 26100 |
13768 | MIAMP | 500 | 36 3/8 | 36 3/8 | 36 3/4 | 0 | |||
13769 | MIAXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.04 | 5.16 | 677 |
13770 | MIB | 0 | 0 | ||||||
13771 | MIBUA | 1200 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
13772 | MIBpA | 500 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 4600 | ||
13773 | MIBpB | 500 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 2500 | ||
13774 | MIBpC | 300 | 25 | 24 7/8 | 25 | 24 7/8 | 2900 | ||
13775 | MIC | 3000 | 13 | 12 7/8 | 13 1/4 | 0 | |||
13776 | MICA | 800 | 7 5/8 | 8 1/8 | 8 1/8 | 7 1/2 | 7 1/2 | 7 3/4 | 137300 |
13777 | MICC | 0 | 0 | ||||||
13778 | MICCF | 400 | 29 7/8 | 30 1/4 | 30 1/4 | 29 7/8 | 29 7/8 | 30 1/4 | 5400 |
13779 | MICG | 500 | 6 1/4 | 6 1/4 | 6 5/8 | 5 3/4 | 5 3/4 | 6 3/8 | 24700 |
13780 | MICH | 200 | 9 | 9 | 10 3/4 | 0 | |||
13781 | MICL | 2000 | 0.2000 | 0 | |||||
13782 | MICM | 4000 | 8 5/8 | 8 1/4 | 8 3/4 | 8 1/4 | 8 1/4 | 8 5/8 | 18800 |
13783 | MICN | 1000 | 11 1/4 | 10 1/2 | 11 1/4 | 10 1/2 | 10 1/2 | 11 1/4 | 16400 |
13784 | MICO | 100 | 1.2500 | 0 | |||||
13785 | MICXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.47 | 3.53 | 2403 |
13786 | MID | 0 | 216.38 | 216.01 | 216.59 | 215.86 | 0 | ||
13787 | MIDC | 1000 | 14 | 14 | 14 | 13 1/2 | 13 1/2 | 14 | 10000 |
13788 | MIDD | 100 | 8 1/2 | 8 1/8 | 8 1/2 | 8 1/8 | 8 1/8 | 8 1/2 | 1000 |
13789 | MIDF | 0 | 0 | ||||||
13790 | MIDI | 500 | 2 9/16 | 2 5/8 | 2 7/8 | 2 1/2 | 2 9/16 | 2 3/4 | 51100 |
13791 | MIDL | 1000 | 64 1/8 | 61 1/2 | 64 5/8 | 61 1/2 | 64 1/8 | 64 3/8 | 478600 |
13792 | MIDLH | 10 | 132 1/2 | 130 | 132 1/2 | 130 | 133 | 134 1/4 | 20 |
13793 | MIDS | 400 | 15 | 15 | 15 1/4 | 15 | 15 | 15 1/2 | 4800 |
13794 | MIDXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.96 | 4.04 | 574 |
13795 | MIE | 100 | 12 3/4 | 0 | |||||
13796 | MIEAX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 10.12 | 0 |
13797 | MIEBX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 |
13798 | MIEDX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
13799 | MIEFX | 0 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0 |
13800 | MIEL | 0 | 0 | ||||||
13801 | MIELY | 0 | 0 | ||||||
13802 | MIEMX | 0 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | 0 |
13803 | MIEPX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 |
13804 | MIF | 600 | 8 5/8 | 8 1/16 | 9 | 0 | |||
13805 | MIFC | 1000 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 13 3/4 | 15 1/4 | 1000 |
13806 | MIFGY | 500 | 8 1/2 | 8 5/8 | 8 7/8 | 8 1/2 | 8 1/2 | 8 7/8 | 8800 |
13807 | MIFIX | 0 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0 |
13808 | MIFXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.19 | 5.32 | 6018 |
13809 | MIG | 400 | 30 1/4 | 0 | |||||
13810 | MIGA | 12000 | 7.9200 | 7.8750 | 8.0000 | 7.8750 | 7.8750 | 8.1250 | 29500 |
13811 | MIGAX | 0 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 18.02 | 0 |
13812 | MIGBX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0 |
13813 | MIGCX | 0 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0 |
13814 | MIGFX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.98 | 0 |
13815 | MIGI | 100 | 14 1/4 | 14 1/4 | 15 | 0 | |||
13816 | MIGRX | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
13817 | MIGXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.26 | 5.40 | 319 |
13818 | MIH | 0 | 215.46 | 215.46 | 215.46 | 215.46 | 0 | ||
13819 | MIHO | 500 | 1 3/4 | 1 1/2 | 1 3/4 | 1000 | |||
13820 | MIHOW | 6000 | 1/2 | 1/4 | 5/8 | 0 | |||
13821 | MII | 100 | 34 7/8 | 34 3/4 | 34 7/8 | 34 3/4 | 34 1/2 | 35 1/8 | 1200 |
13822 | MIIBX | 0 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0 |
13823 | MIIXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.62 | 4.73 | 834 |
13824 | MIKE | 200 | 15 | 15 | 15 | 14 3/4 | 14 3/4 | 15 | 164000 |
13825 | MIKL | 3000 | 11 7/8 | 11 5/8 | 11 7/8 | 11 5/8 | 11 5/8 | 11 7/8 | 40900 |
13826 | MIKN | 2000 | 3 5/8 | 3 3/4 | 4 | 3 1/2 | 3 5/8 | 3 7/8 | 53000 |
13827 | MIKR | 700 | 3 1/4 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/2 | 1700 |
13828 | MIKXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.14 | 5.26 | 6439 |
13829 | MIL | 100 | 40 1/8 | 40 1/8 | 40 1/8 | 40 1/8 | 39 7/8 | 40 3/8 | 100 |
13830 | MILA | 0 | 0 | ||||||
13831 | MILAA | 200 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.8750 | 200 |
13832 | MILL | 100 | 24 3/4 | 23 3/4 | 24 3/4 | 0 | |||
13833 | MILR | 500 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0700 | 34700 |
13834 | MILT | 800 | 2 5/8 | 2 3/4 | 2 3/4 | 2 1/2 | 2 1/2 | 2 5/8 | 20700 |
13835 | MIMOY | 0 | 0 | ||||||
13836 | MIMS | 2000 | 0.0400 | 0.0250 | 0.0400 | 0 | |||
13837 | MIMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.27 | 4.37 | 479 |
13838 | MIN | 500 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 3/8 | 6 3/4 | 500 |
13839 | MIND | 1200 | 4 7/8 | 5 1/4 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/16 | 27100 |
13840 | MINDW | 1000 | 1 11/16 | 1 3/4 | 1 13/16 | 1 11/16 | 1 11/16 | 1 13/16 | 15200 |
13841 | MINE | 5000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.2187 | 0.3125 | 8000 |
13842 | MINEX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 |
13843 | MINFX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 |
13844 | MINI | 300 | 4 3/4 | 4 5/8 | 4 3/4 | 0 | |||
13845 | MINIW | 100 | 1 5/16 | 1 1/4 | 1 3/8 | 1 1/4 | 1 5/16 | 1 9/16 | 9100 |
13846 | MINL | 0 | 0 | ||||||
13847 | MINN | 1000 | 0.0010 | 0 | |||||
13848 | MINON | 0 | 0 | ||||||
13849 | MINSF | 0 | 0 | ||||||
13850 | MINT | 1000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 3/4 | 2 | 9100 |
13851 | MINWF | 0 | 0 | ||||||
13852 | MINX | 5000 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0120 | 5000 |
13853 | MINY | 100 | 0.0100 | 0 | |||||
13854 | MIPL | 0 | 0 | ||||||
13855 | MIPLM | 100 | 61.1500 | 0 | |||||
13856 | MIPLO | 100 | 91.5000 | 0 | |||||
13857 | MIPLP | 200 | 53.0000 | 0 | |||||
13858 | MIR | 100 | 32 3/4 | 32 1/2 | 32 3/4 | 32 1/2 | 33 1/8 | 33 1/2 | 800 |
13859 | MIRC | 8000 | 0.0010 | 0 | |||||
13860 | MIS | 3000 | 1 | 1/2 | 2 | 0 | |||
13861 | MISMF | 0 | 0 | ||||||
13862 | MISS | 200 | 23 1/4 | 23 3/8 | 23 1/2 | 23 1/4 | 23 1/4 | 23 1/2 | 23300 |
13863 | MISSX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 10.11 | 0 |
13864 | MIST | 0 | 9 1/4 | 11 1/4 | 0 | ||||
13865 | MISY | 1000 | 0.0300 | 0.0200 | 0.0800 | 0 | |||
13866 | MIT | 1900 | 13 7/8 | 14 5/8 | 14 7/8 | 0 | |||
13867 | MIT.B | 0 | 0 | ||||||
13868 | MITBX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0 |
13869 | MITFX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 |
13870 | MITK | 200 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 7/16 | 6200 |
13871 | MITS | 0 | 0 | ||||||
13872 | MITSY | 100 | 170 | 175 3/4 | 178 1/2 | 0 | |||
13873 | MITTX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 13.43 | 0 |
13874 | MITXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 3.81 | 3.89 | 4442 |
13875 | MITY | 200 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 5/8 | 3600 |
13876 | MIV | 0 | 215.97 | 215.97 | 215.97 | 215.97 | 0 | ||
13877 | MIVB | 2100 | 9.2500 | 9.1250 | 9.2500 | 9.1250 | 9.0000 | 9.5000 | 4200 |
13878 | MIVI | 200 | 11 3/8 | 11 1/4 | 11 3/4 | 0 | |||
13879 | MIXX | 100 | 1 21/32 | 1 21/32 | 1 21/32 | 1 17/32 | 1 17/32 | 1 21/32 | 12300 |
13880 | MIY | 1800 | 13 3/8 | 13 5/8 | 14 | 0 | |||
13881 | MIYXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.29 | 5.42 | 3303 |
13882 | MIZR | 1000 | 8 1/2 | 8 1/2 | 8 1/2 | 8 3/8 | 8 3/8 | 8 1/2 | 3600 |
13883 | MJAK | 0 | 0 | ||||||
13884 | MJDM | 1000 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.3750 | 1100 |
13885 | MJI | 500 | 13 3/4 | 13 5/8 | 14 | 0 | |||
13886 | MKAU | 4000 | 2 3/8 | 2 3/8 | 2 3/4 | 2 3/8 | 2 3/8 | 2 3/4 | 50300 |
13887 | MKC | 0 | 0 | ||||||
13888 | MKFC | 0 | 0 | ||||||
13889 | MKFCF | 1000 | 9 29/64 | 9 1/4 | 9 5/8 | 0 | |||
13890 | MKG | 300 | 35 5/8 | 35 5/8 | 35 5/8 | 35 5/8 | 34 3/4 | 35 1/4 | 700 |
13891 | MKGLX | 0 | 10.93 | 10.93 | 10.93 | 0 | |||
13892 | MKGPX | 0 | 10.27 | 10.27 | 10.27 | 0 | |||
13893 | MKGp | 100 | 52 | 0 | |||||
13894 | MKHCX | 0 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0 |
13895 | MKIE | 100 | 11 1/4 | 12 | 12 | 11 1/4 | 11 1/4 | 12 | 4900 |
13896 | MKIEX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
13897 | MKMXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 5.12 | 5.25 | 2793 |
13898 | MKOPN | 200 | 12 1/4 | 12 1/4 | 13 | 0 | |||
13899 | MKOPS | 500 | 6 | 5 | 6 | 0 | |||
13900 | MKPL | 18000 | 9/32 | 5/16 | 5/16 | 9/32 | 9/32 | 11/32 | 80000 |
13901 | MKPLW | 4700 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 3/32 | 15200 |
13902 | MKPLZ | 4200 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 3/32 | 17200 |
13903 | MKRL | 2000 | 3 3/4 | 4 | 4 | 3 3/4 | 3 3/4 | 3 15/16 | 106200 |
13904 | MKRO | 10000 | 0.0010 | 0 | |||||
13905 | MKRS | 1800 | 0.3125 | 0.3125 | 0.8750 | 0 | |||
13906 | MKS | 500 | 13 3/8 | 13 1/4 | 13 5/8 | 0 | |||
13907 | MKSCX | 0 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 16.21 | 0 |
13908 | MKT | 0 | 275.44 | 275.72 | 276.43 | 274.96 | 0 | ||
13909 | MKTA | 0 | 0 | ||||||
13910 | MKTAY | 2500 | 15 3/4 | 15 3/8 | 15 3/4 | 0 | |||
13911 | MKTBX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 |
13912 | MKTF | 0 | 0 | ||||||
13913 | MKTL | 2100 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 5/8 | 2100 |
13914 | MKTRX | 0 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0 |
13915 | MKTXX | 0 | 0 | ||||||
13916 | MKVAX | 0 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
13917 | MKX | 0 | 278.97 | 0 | |||||
13918 | MLA | 100 | 46 1/2 | 0 | |||||
13919 | MLAB | 2000 | 4 1/2 | 4 9/16 | 4 9/16 | 4 3/8 | 4 3/8 | 4 9/16 | 6000 |
13920 | MLBCX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 |
13921 | MLBU | 2200 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.5000 | 0.7500 | 2200 |
13922 | MLC | 200 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 200 | ||
13923 | MLCIX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0 |
13924 | MLE | 500 | 9/16 | 9/16 | 9/16 | 9/16 | 500 | ||
13925 | MLEXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.29 | 4.38 | 6058 |
13926 | MLFB | 14300 | 22 1/4 | 22 1/4 | 22 3/8 | 22 1/4 | 22 1/4 | 22 1/2 | 42800 |
13927 | MLG | 400 | 4 1/8 | 4 1/4 | 4 1/4 | 4 1/8 | 3 7/8 | 4 1/4 | 4300 |
13928 | MLGXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.47 | 5.62 | 17113 |
13929 | MLHR | 1000 | 29 1/4 | 28 1/2 | 29 1/4 | 28 1/2 | 29 | 29 1/4 | 39500 |
13930 | MLI | 3100 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 28 1/8 | 28 5/8 | 3100 |
13931 | MLIC | 100 | 3 3/4 | 3 3/4 | 4 3/4 | 0 | |||
13932 | MLIN | 1000 | 10 1/2 | 10 3/4 | 11 3/8 | 10 3/8 | 10 1/2 | 10 3/4 | 72800 |
13933 | MLIS | 2000 | 4 7/16 | 4 1/2 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 207100 |
13934 | MLISG | 25 | 48 | 48 | 51 | 0 | |||
13935 | MLIXX | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 5.65 | 5.81 | 78623 |
13936 | MLK | 500 | 8 3/4 | 8 1/2 | 9 | 0 | |||
13937 | MLLS | 12000 | 0.0200 | 0 | |||||
13938 | MLM | 100 | 21 3/4 | 20 | 23 1/8 | 0 | |||
13939 | MLMEX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 |
13940 | MLOG | 100 | 5 5/8 | 6 | 6 | 5 5/8 | 5 5/8 | 5 7/8 | 7600 |
13941 | MLR | 400 | 24 1/4 | 24 | 24 1/2 | 0 | |||
13942 | MLRC | 1500 | 1 5/16 | 1 3/16 | 1 37/64 | 1 3/16 | 1 5/16 | 1 11/16 | 9500 |
13943 | MLS | 400 | 18 | 17 3/8 | 17 7/8 | 0 | |||
13944 | MLSC | 1000 | 1.0625 | 1.1250 | 1.1250 | 1.0625 | 1.0000 | 1.1250 | 23700 |
13945 | MLSO | 25 | 6.0000 | 0 | |||||
13946 | MLSOD | 2500 | 4.6250 | 4.5000 | 5.0000 | 0 | |||
13947 | MLSXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.01 | 5.14 | 2001 |
13948 | MLT | 200 | 6 1/2 | 6 3/8 | 6 1/2 | 6 3/8 | 6 1/4 | 6 1/2 | 1700 |
13949 | MLTN | 1700 | 31 3/8 | 30 1/2 | 32 1/4 | 29 1/4 | 31 | 31 1/2 | 491600 |
13950 | MLTV | 100 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 1.0000 | 100 |
13951 | MLTXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.14 | 5.27 | 6391 |
13952 | MLUXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 4.76 | 4.87 | 862 |
13953 | MLVEP | 100 | 63.5000 | 63.5000 | 63.5000 | 63.5000 | 100 | ||
13954 | MLWL | 7500 | 11 3/4 | 11 1/4 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 42000 |
13955 | MLXR | 200 | 10 | 10 | 10 1/4 | 0 | |||
13956 | MM | 100 | 43 3/4 | 0 | |||||
13957 | MMABX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 |
13958 | MMACX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 |
13959 | MMAGX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 |
13960 | MMAM | 2000 | 0.4375 | 0.4375 | 0.7500 | 0 | |||
13961 | MMAN | 600 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 10 | 600 |
13962 | MMAXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 5.12 | 5.25 | 349 |
13963 | MMBBX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 |
13964 | MMBFX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.83 | 0 |
13965 | MMBI | 300 | 27.0000 | 0 | |||||
13966 | MMBL | 0 | 0 | ||||||
13967 | MMBLF | 700 | 12 | 12 | 12 1/4 | 12 | 12 | 12 3/8 | 9900 |
13968 | MMBXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.80 | 3.87 | 470 |
13969 | MMBpA | 19000 | 45 3/4 | 0 | |||||
13970 | MMC | 100 | 89 3/8 | 88 1/2 | 89 | 0 | |||
13971 | MMCEX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0 |
13972 | MMCI | 700 | 9 | 8 5/8 | 9 | 8 5/8 | 8 3/4 | 9 | 30000 |
13973 | MMCIV | 200 | 6 11/16 | 6 1/2 | 6 11/16 | 0 | |||
13974 | MMCIW | 100 | 2 1/2 | 2 | 2 1/2 | 2 | 2 | 2 1/2 | 35200 |
13975 | MMCT | 1000 | 0.1250 | 0.0625 | 0.4375 | 0 | |||
13976 | MMCWV | 1000 | 2 3/8 | 2 3/8 | 2 5/8 | 0 | |||
13977 | MMCXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.84 | 3.91 | 1165 |
13978 | MMD | 500 | 10 7/8 | 10 5/8 | 11 1/8 | 0 | |||
13979 | MME | 300 | 24 1/8 | 24 1/8 | 24 1/8 | 24 | 24 1/8 | 24 1/2 | 1600 |
13980 | MMED | 0 | 0 | ||||||
13981 | MMEDC | 3200 | 45 3/16 | 45 1/8 | 45 1/4 | 0 | |||
13982 | MMG | 2000 | 13 3/4 | 13 3/4 | 14 1/4 | 0 | |||
13983 | MMGAX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.35 | 0 |
13984 | MMGT | 1000 | 6 5/8 | 6 13/16 | 6 13/16 | 6 5/8 | 6 5/8 | 6 13/16 | 7200 |
13985 | MMGXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.79 | 4.90 | 378 |
13986 | MMHBX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0 |
13987 | MMHYX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.55 | 0 |
13988 | MMI | 1000 | 23 3/4 | 0 | |||||
13989 | MMIAX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 16.13 | 0 |
13990 | MMIBX | 0 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0 |
13991 | MMIC | 2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.5000 | 4700 |
13992 | MMIFX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 11.27 | 0 |
13993 | MMIM | 100 | 2 1/2 | 2 1/2 | 3 1/4 | 0 | |||
13994 | MMIN | 500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.4375 | 500 |
13995 | MMIRX | 0 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0 |
13996 | MMIXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.19 | 4.28 | 6568 |
13997 | MMKR | 4000 | 0.3750 | 0.2187 | 0.4062 | 0 | |||
13998 | MML | 100 | 54 | 0 | |||||
13999 | MMM | 100 | 64 5/8 | 64 3/8 | 64 3/4 | 64 3/8 | 64 1/4 | 64 3/4 | 2600 |
14000 | MMMGX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0 |
14001 | MMMR | 0 | 0 | ||||||
14002 | MMMXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.79 | 4.90 | 1024 |
14003 | MMNSX | 0 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 16.59 | 0 |
14004 | MMO | 100 | 12 1/4 | 12 1/2 | 13 | 0 | |||
14005 | MMPGX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0 |
14006 | MMPI | 20000 | 5/8 | 9/16 | 11/16 | 9/16 | 9/16 | 11/16 | 49200 |
14007 | MMPIX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 |
14008 | MMRI | 8000 | 2 7/8 | 2 7/8 | 3 | 2 3/4 | 2 3/4 | 3 | 31400 |
14009 | MMRX | 2000 | 2 5/16 | 2 5/16 | 2 3/8 | 2 5/16 | 2 5/16 | 2 3/8 | 96700 |
14010 | MMSI | 600 | 5 7/8 | 6 | 6 | 5 5/8 | 5 5/8 | 6 | 58000 |
14011 | MMST | 0 | 0 | ||||||
14012 | MMT | 500 | 6 1/2 | 6 3/8 | 6 1/2 | 6 3/8 | 6 1/4 | 6 5/8 | 1700 |
14013 | MMTCY | 2600 | 16 7/8 | 16 19/32 | 16 7/8 | 16 3/8 | 16 3/8 | 16 7/8 | 20500 |
14014 | MMTFP | 500 | 99.0000 | 0 | |||||
14015 | MMTGX | 0 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0 |
14016 | MMTLY | 0 | 0 | ||||||
14017 | MMTRS | 100 | 40.0000 | 40.0000 | 47.0000 | 0 | |||
14018 | MMTS | 5000 | 2 3/8 | 2 1/16 | 2 3/8 | 0 | |||
14019 | MMTSC | 2500 | 1 7/8 | 1 7/8 | 2 5/16 | 1 7/8 | 1 7/8 | 2 5/16 | 24600 |
14020 | MMTSU | 200 | 2 11/16 | 2 11/16 | 3 1/4 | 0 | |||
14021 | MMTSW | 4500 | 5/8 | 5/8 | 3/4 | 0 | |||
14022 | MMTUC | 1000 | 2 7/16 | 2 3/4 | 3 1/8 | 2 7/16 | 2 7/16 | 3 1/8 | 2800 |
14023 | MMTWC | 7500 | 9/16 | 9/16 | 3/4 | 9/16 | 9/16 | 3/4 | 17000 |
14024 | MMTXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.35 | 5.50 | 4919 |
14025 | MMU | 200 | 12 | 12 | 12 | 12 | 11 7/8 | 12 1/4 | 200 |
14026 | MMUBX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0 |
14027 | MMUFX | 0 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 8.89 | 0 |
14028 | MMUXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.34 | 4.44 | 951 |
14029 | MMYXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 5.25 | 5.38 | 2882 |
14030 | MNA | 500 | 10 1/2 | 0 | |||||
14031 | MNAAX | 0 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0 |
14032 | MNAC | 800 | 0.2500 | 0.2500 | 0.7500 | 0 | |||
14033 | MNB | 2000 | 10 1/8 | 0 | |||||
14034 | MNBAX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0 |
14035 | MNBB | 1000 | 21 1/4 | 20 | 21 1/2 | 0 | |||
14036 | MNBK | 200 | 8 1/4 | 7 7/8 | 8 3/4 | 0 | |||
14037 | MNBKW | 200 | 2 3/4 | 2 5/8 | 4 | 0 | |||
14038 | MNCAX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 |
14039 | MNCO | 0 | 0 | ||||||
14040 | MNCTX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0 |
14041 | MNCXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 3.44 | 3.50 | 2499 |
14042 | MNCY | 1200 | 41.2500 | 0 | |||||
14043 | MND | 0 | 0 | ||||||
14044 | MND.A | 0 | 0 | ||||||
14045 | MND/A | 500 | 16 3/4 | 18 1/4 | 18 5/8 | 0 | |||
14046 | MND/B | 500 | 18 1/2 | 18 1/8 | 18 5/8 | 0 | |||
14047 | MNDA | 0 | 0 | ||||||
14048 | MNDB | 0 | 0 | ||||||
14049 | MNEIX | 0 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
14050 | MNEMX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 |
14051 | MNES | 300 | 47 1/2 | 47 | 48 1/4 | 45 3/4 | 45 1/2 | 48 1/2 | 2900 |
14052 | MNET | 11400 | 0.0010 | 0 | |||||
14053 | MNFXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.45 | 3.51 | 655 |
14054 | MNGCX | 0 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0 |
14055 | MNGFX | 0 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0 |
14056 | MNGOX | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0 |
14057 | MNGXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.28 | 5.41 | 3076 |
14058 | MNHMA | 0 | 0 | ||||||
14059 | MNI | 200 | 22 5/8 | 22 3/8 | 23 | 0 | |||
14060 | MNIA | 100 | 0.3750 | 0.3750 | 1.5000 | 0 | |||
14061 | MNIG | 7000 | 0.5150 | 0.3750 | 0.6875 | 0 | |||
14062 | MNIGX | 0 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0 |
14063 | MNII | 100 | 0.5000 | 0 | |||||
14064 | MNINX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.23 | 0 |
14065 | MNISX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0 |
14066 | MNMCX | 0 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0 |
14067 | MNMD | 1000 | 12 1/2 | 12 1/4 | 12 3/4 | 12 1/4 | 12 1/4 | 12 3/4 | 22900 |
14068 | MNMM | 1000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2500 | 2000 |
14069 | MNMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.94 | 4.01 | 1454 |
14070 | MNNS | 0 | 0 | ||||||
14071 | MNNSY | 0 | 0 | ||||||
14072 | MNP | 300 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 300 | ||
14073 | MNPI | 1700 | 25 7/8 | 23 3/4 | 26 1/8 | 23 3/4 | 25 1/2 | 25 7/8 | 476700 |
14074 | MNR | 200 | 34 3/8 | 34 1/4 | 34 1/2 | 0 | |||
14075 | MNRC | 0 | 0 | ||||||
14076 | MNRCY | 100 | 29 1/8 | 28 7/8 | 29 1/8 | 28 7/8 | 28 3/4 | 29 1/8 | 6800 |
14077 | MNRO | 200 | 15 | 15 | 15 | 15 | 14 1/4 | 15 1/8 | 200 |
14078 | MNRT | 0 | 0 | ||||||
14079 | MNRTA | 2000 | 5 3/4 | 5 7/8 | 5 7/8 | 5 3/4 | 5 3/4 | 5 7/8 | 3000 |
14080 | MNS | 18300 | 15 3/8 | 0 | |||||
14081 | MNSCX | 0 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0 |
14082 | MNSFX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0 |
14083 | MNSGX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
14084 | MNSM | 0 | 0 | ||||||
14085 | MNSMX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0 |
14086 | MNSMY | 0 | 0 | ||||||
14087 | MNT | 500 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 500 | ||
14088 | MNTCF | 0 | 0 | ||||||
14089 | MNTGX | 0 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 5.93 | 0 |
14090 | MNTIX | 0 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 22.48 | 0 |
14091 | MNTR | 8900 | 20 1/8 | 19 1/2 | 20 1/4 | 19 1/2 | 19 3/4 | 20 1/4 | 62400 |
14092 | MNTX | 100 | 19 | 19 5/8 | 20 | 19 | 19 | 19 1/2 | 12600 |
14093 | MNTp | 200 | 9 | 0 | |||||
14094 | MNXC | 0 | 0 | ||||||
14095 | MNY | 700 | 10 1/4 | 10 1/2 | 10 7/8 | 0 | |||
14096 | MNYBX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.69 | 0 |
14097 | MO | 200 | 90 1/2 | 89 3/4 | 90 5/8 | 89 3/4 | 90 1/4 | 91 | 15500 |
14098 | MOAK | 200 | 7.3750 | 7.3750 | 7.3750 | 7.3750 | 6.8750 | 7.3750 | 200 |
14099 | MOB | 1100 | 113 1/2 | 113 | 113 1/2 | 113 | 113 1/8 | 113 5/8 | 2100 |
14100 | MOBAX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 |
14101 | MOBXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.93 | 4.01 | 565 |
14102 | MOCN | 0 | 0 | ||||||
14103 | MOCNF | 600 | 37 3/8 | 37 1/2 | 37 1/2 | 37 | 37 | 37 3/8 | 172800 |
14104 | MOCO | 5000 | 10 3/4 | 10 5/8 | 11 | 10 5/8 | 10 5/8 | 11 | 15800 |
14105 | MOCXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 5.57 | 5.73 | 35 |
14106 | MOD/E | 13000 | 7/16 | 0 | |||||
14107 | MODAF | 4000 | 1/4 | 0 | |||||
14108 | MODE | 0 | 0 | ||||||
14109 | MODH | 100 | 0.0625 | 0 | |||||
14110 | MODI | 500 | 24 | 24 1/2 | 24 1/2 | 24 | 24 | 24 1/4 | 45500 |
14111 | MODL | 5000 | 1 3/8 | 1 1/8 | 1 3/8 | 1 1/8 | 1 1/8 | 1 3/8 | 17100 |
14112 | MODM | 4500 | 2 3/8 | 2 3/8 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 32300 |
14113 | MODMW | 8000 | 3/8 | 3/8 | 1/2 | 0 | |||
14114 | MODMZ | 400 | 3/32 | 3/32 | 5/32 | 0 | |||
14115 | MODT | 100 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 3/8 | 100 |
14116 | MODU | 2800 | 4.0625 | 0 | |||||
14117 | MOFN | 300 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 5/8 | 400 |
14118 | MOG | 0 | 0 | ||||||
14119 | MOG.A | 0 | 0 | ||||||
14120 | MOG/A | 100 | 17 3/8 | 17 1/4 | 17 3/8 | 17 1/4 | 200 | ||
14121 | MOG/B | 100 | 12 3/8 | 0 | |||||
14122 | MOGA | 0 | 0 | ||||||
14123 | MOGB | 0 | 0 | ||||||
14124 | MOGN | 500 | 4 5/8 | 4 3/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 85700 |
14125 | MOHK | 1000 | 14 | 15 1/4 | 15 1/4 | 14 | 14 | 14 1/2 | 46400 |
14126 | MOHTX | 0 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0 |
14127 | MOHXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 3.72 | 3.79 | 2490 |
14128 | MOID | 1667 | 0.3008 | 0 | |||||
14129 | MOIL | 600 | 7 | 7 | 7 | 6 11/16 | 6 5/8 | 7 | 2100 |
14130 | MOIXX | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 5.21 | 5.35 | 449 |
14131 | MOKTL | 100 | 20.6250 | 19.5000 | 21.0000 | 0 | |||
14132 | MOL | 700 | 1 3/8 | 1 1/4 | 1 3/8 | 1 1/4 | 4600 | ||
14133 | MOL.A | 0 | 0 | ||||||
14134 | MOL.B | 0 | 0 | ||||||
14135 | MOLTX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.96 | 0 |
14136 | MOLX | 2100 | 32 | 32 1/4 | 32 1/4 | 31 3/4 | 31 3/4 | 32 1/4 | 126700 |
14137 | MOLXA | 10000 | 31 | 30 1/2 | 31 | 30 1/2 | 30 3/4 | 31 | 223300 |
14138 | MOM | 0 | 3 | 5 | 0 | ||||
14139 | MOMC | 0 | 0 | ||||||
14140 | MOMGX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.64 | 0 |
14141 | MOMHA | 300 | 8.0000 | 0 | |||||
14142 | MOMIX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.72 | 0 |
14143 | MOMTX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.92 | 0 |
14144 | MOND | 100 | 28 | 28 | 28 | 27 1/4 | 27 1/4 | 28 | 5000 |
14145 | MONE | 20000 | 16 | 15 3/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 | 505700 |
14146 | MONF | 0 | 0 | ||||||
14147 | MONFA | 200 | 4 3/4 | 4 15/16 | 4 15/16 | 4 5/8 | 4 11/16 | 4 7/8 | 62100 |
14148 | MONFZ | 11800 | 1/16 | 1/16 | 3/16 | 0 | |||
14149 | MONM | 100 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/8 | 3 3/8 | 100 |
14150 | MONOO | 100 | 86.0000 | 0 | |||||
14151 | MONOP | 100 | 67.0000 | 67.0000 | 67.0000 | 67.0000 | 100 | ||
14152 | MONTX | 0 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0 |
14153 | MOOR | 1000 | 3.1250 | 3.0000 | 3.5000 | 2.8750 | 3.0000 | 3.5000 | 14200 |
14154 | MOOV | 700 | 12 1/2 | 11 3/4 | 12 3/4 | 11 1/4 | 12 1/8 | 12 3/4 | 53000 |
14155 | MOR | 500 | 13 3/8 | 12 | 12 5/8 | 0 | |||
14156 | MORG | 100 | 12 1/2 | 10 1/2 | 12 1/2 | 0 | |||
14157 | MORP | 20800 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 18 1/2 | 20900 |
14158 | MOS | 1900 | 1/8 | 5/32 | 5/32 | 1/8 | 1/8 | 5/32 | 130000 |
14159 | MOSH | 2000 | 0.1562 | 0.1500 | 0.1600 | 0.1200 | 0.1200 | 0.1600 | 67300 |
14160 | MOSI | 500 | 24 1/2 | 24 | 24 1/2 | 24 | 23 1/2 | 24 1/2 | 2400 |
14161 | MOSY | 2000 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
14162 | MOT | 2000 | 57 1/4 | 58 | 58 1/8 | 57 1/8 | 57 1/8 | 57 1/2 | 38200 |
14163 | MOTFX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 |
14164 | MOTO | 2000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 3/4 | 6600 |
14165 | MOTR | 200 | 6 1/2 | 6 3/8 | 6 1/2 | 6 3/16 | 6 1/8 | 6 5/8 | 22200 |
14166 | MOVE | 6000 | 1 1/4 | 1 1/8 | 1 5/16 | 1 | 1 1/16 | 1 5/16 | 53000 |
14167 | MOVEW | 300 | 9/32 | 9/32 | 5/16 | 9/32 | 9/32 | 3/8 | 13800 |
14168 | MOVI | 500 | 30 1/2 | 30 1/2 | 31 | 30 | 30 | 30 1/2 | 54400 |
14169 | MOXB | 1000 | 37 1/4 | 37 | 39 1/2 | 0 | |||
14170 | MOXY | 500 | 3 1/4 | 3 | 3 1/4 | 3 | 3 1/16 | 3 1/4 | 85000 |
14171 | MOYC | 200 | 7.5000 | 8.0000 | 8.0000 | 7.5000 | 7.0000 | 8.0000 | 2400 |
14172 | MP | 0 | 0 | ||||||
14173 | MPA | 300 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 1700 | ||
14174 | MPAA | 1000 | 13 1/4 | 13 3/4 | 14 | 13 1/4 | 13 1/4 | 13 5/8 | 49100 |
14175 | MPAC | 500 | 2 1/2 | 2 7/16 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 7300 |
14176 | MPAD | 1000 | 0.6875 | 0.6875 | 1.2500 | 0 | |||
14177 | MPAT | 0 | 0 | ||||||
14178 | MPBAX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0 |
14179 | MPBK | 300 | 16.8750 | 16.5000 | 16.8750 | 0 | |||
14180 | MPC | 500 | 2 3/16 | 2 3/16 | 2 3/16 | 2 1/8 | 2 1/16 | 2 3/16 | 8200 |
14181 | MPCE | 3000 | 0.0700 | 0 | |||||
14182 | MPCP | 500 | 1.2500 | 1.2500 | 3.0625 | 0 | |||
14183 | MPCXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 5.51 | 5.66 | 479 |
14184 | MPD | 200 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 200 | ||
14185 | MPDI | 1000 | 11 | 11 1/2 | 12 5/8 | 10 1/2 | 10 3/4 | 11 1/4 | 271900 |
14186 | MPE | 0 | 1145.85 | 1145.85 | 1145.85 | 1145.85 | 0 | ||
14187 | MPEGX | 0 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0 |
14188 | MPEN | 1500 | 34.0000 | 0 | |||||
14189 | MPEQX | 0 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0 |
14190 | MPET | 500 | 2 1/8 | 2 3/16 | 2 3/16 | 2 3/32 | 2 3/32 | 2 5/32 | 55600 |
14191 | MPF | 1900 | 7/8 | 0 | |||||
14192 | MPFC | 1000 | 22 3/8 | 22 1/4 | 23 | 22 | 22 | 23 | 93300 |
14193 | MPFDX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 |
14194 | MPFIX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 |
14195 | MPFT | 2000 | 0.0625 | 0 | |||||
14196 | MPFp | 200 | 3 15/16 | 0 | |||||
14197 | MPG | 1000 | 1/2 | 0 | |||||
14198 | MPGBX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0 |
14199 | MPGFX | 0 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | 0 |
14200 | MPGRX | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 |
14201 | MPGp | 200 | 4 | 0 | |||||
14202 | MPH | 1200 | 1 7/16 | 0 | |||||
14203 | MPHO | 100 | 0.0001 | 0 | |||||
14204 | MPHYX | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0 |
14205 | MPHp | 3000 | 4 1/8 | 0 | |||||
14206 | MPI | 100 | 1 1/8 | 0 | |||||
14207 | MPIEX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0 |
14208 | MPIFX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 |
14209 | MPIN | 3000 | 0.0625 | 0.0312 | 0.2812 | 0 | |||
14210 | MPIX | 200 | 2 1/8 | 2 1/8 | 2 3/16 | 2 1/8 | 2 1/8 | 2 3/8 | 3100 |
14211 | MPIpA | 2000 | 2 | 2 1/8 | 2 1/8 | 2 | 2700 | ||
14212 | MPL | 300 | 28 1/8 | 28 1/2 | 29 | 0 | |||
14213 | MPLDX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 |
14214 | MPLE | 0 | 0 | ||||||
14215 | MPLEL | 1400 | 55.0000 | 0 | |||||
14216 | MPLEM | 800 | 51.5000 | 0 | |||||
14217 | MPLEN | 200 | 45.7500 | 0 | |||||
14218 | MPLN | 100 | 40.0000 | 0 | |||||
14219 | MPLY | 10000 | 0.0060 | 0.0010 | 0.0250 | 0 | |||
14220 | MPLpA | 175 | 64 1/4 | 0 | |||||
14221 | MPLpB | 250 | 99 1/8 | 0 | |||||
14222 | MPM | 1000 | 3 | 3 | 3 | 3 | 1000 | ||
14223 | MPM.W | 0 | 0 | ||||||
14224 | MPM/WS | 12600 | 5/16 | 0 | |||||
14225 | MPMBX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 |
14226 | MPMFX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 |
14227 | MPML | 2000 | 27/32 | 13/16 | 7/8 | 13/16 | 13/16 | 15/16 | 25000 |
14228 | MPMT | 0 | 0 | ||||||
14229 | MPMTS | 4500 | 2 3/16 | 2 3/16 | 2 1/2 | 2 3/16 | 2 3/16 | 2 1/2 | 8500 |
14230 | MPMp | 2000 | 10 1/8 | 0 | |||||
14231 | MPN | 0 | 0 | ||||||
14232 | MPNA | 0 | 0 | ||||||
14233 | MPNpA | 200 | 57 5/8 | 0 | |||||
14234 | MPNpC | 50 | 62 | 62 | 63 7/8 | 0 | |||
14235 | MPPI | 1000 | 0.1500 | 0.1000 | 0.1500 | 0.1000 | 0.1000 | 0.1500 | 1100 |
14236 | MPPIX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 |
14237 | MPR | 700 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/8 | 14 3/4 | 1700 |
14238 | MPRDX | 0 | 158.94 | 158.94 | 158.94 | 158.94 | 158.94 | 158.94 | 0 |
14239 | MPRO | 1000 | 0.2812 | 0.2812 | 0.3750 | 0 | |||
14240 | MPROW | 300 | 0.0100 | 0 | |||||
14241 | MPRWP | 100 | 66.1250 | 0 | |||||
14242 | MPS | 2000 | 2 7/8 | 3 3/4 | 4 1/8 | 0 | |||
14243 | MPSCX | 0 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0 |
14244 | MPSEX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0 |
14245 | MPSFX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 |
14246 | MPSI | 200 | 5 | 5 | 5 | 5 | 5 | 6 | 200 |
14247 | MPSPX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0 |
14248 | MPT | 3000 | 11 1/8 | 11 1/8 | 11 1/2 | 0 | |||
14249 | MPTB | 0 | 0 | ||||||
14250 | MPTBS | 5000 | 2 1/4 | 1 1/2 | 2 1/4 | 1 1/2 | 1 1/2 | 2 1/4 | 14100 |
14251 | MPTI | 10000 | 0.0200 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0800 | 174300 |
14252 | MPTR | 100 | 31 1/2 | 30 7/8 | 32 | 30 1/2 | 31 | 31 1/2 | 261800 |
14253 | MPTV | 2000 | 5/32 | 11/64 | 7/32 | 5/32 | 5/32 | 7/32 | 26800 |
14254 | MPV | 100 | 9 | 9 | 9 | 9 | 8 7/8 | 9 1/8 | 100 |
14255 | MPVLX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0 |
14256 | MPpA | 700 | 24 1/4 | 0 | |||||
14257 | MPpB | 150 | 23 | 0 | |||||
14258 | MPpC | 100 | 24 | 0 | |||||
14259 | MQGAX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.39 | 0 |
14260 | MQIAX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.49 | 0 |
14261 | MQIFX | 0 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0 |
14262 | MQLAX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 10.35 | 0 |
14263 | MQLBX | 0 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0 |
14264 | MQLFX | 0 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 7.43 | 0 |
14265 | MQRXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.93 | 5.05 | 3129 |
14266 | MQT | 5000 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 3/4 | 13 1/8 | 5000 |
14267 | MQTXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.13 | 5.27 | 5460 |
14268 | MQUAX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 14.30 | 0 |
14269 | MQURX | 0 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0 |
14270 | MQVAX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.55 | 0 |
14271 | MQY | 2000 | 13 | 12 1/2 | 12 7/8 | 0 | |||
14272 | MR | 3000 | 5/8 | 5/8 | 5/8 | 5/8 | 15400 | ||
14273 | MRA | 20 | 9 3/8 | 9 1/4 | 9 7/8 | 0 | |||
14274 | MRAD | 3200 | 0.8125 | 0.8100 | 0.8125 | 0.8100 | 0.4687 | 0.8125 | 5200 |
14275 | MRAG | 0 | 0 | ||||||
14276 | MRAXX | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 5.22 | 5.36 | 71969 |
14277 | MRAY | 50000 | 0.0800 | 0.0600 | 0.0800 | 0.0600 | 0.0600 | 0.0800 | 119200 |
14278 | MRBK | 100 | 28 3/4 | 28 1/4 | 28 3/4 | 28 1/4 | 28 3/8 | 28 3/4 | 50400 |
14279 | MRBL | 800 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 18 | 800 |
14280 | MRCAX | 0 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0 |
14281 | MRCF | 5000 | 4 1/2 | 4 1/4 | 5 1/8 | 4 1/4 | 4 1/4 | 5 1/8 | 16700 |
14282 | MRCI | 0 | 0 | ||||||
14283 | MRCM | 1500 | 0.7700 | 0.6250 | 0.7700 | 3000 | |||
14284 | MRCO | 1000 | 1 1/4 | 1 3/16 | 1 1/4 | 1 3/16 | 1 3/16 | 1 3/8 | 2300 |
14285 | MRCOL | 7500 | 5/32 | 1/16 | 3/16 | 0 | |||
14286 | MRCOP | 100 | 4 | 4 | 4 | 4 | 4 | 4 1/2 | 100 |
14287 | MRCOZ | 400 | 9/32 | 9/32 | 3/8 | 0 | |||
14288 | MRCY | 100 | 47 | 47 | 47 1/2 | 46 3/4 | 47 | 47 1/2 | 553900 |
14289 | MRDN | 7300 | 45 3/4 | 45 1/2 | 46 1/8 | 45 1/4 | 45 5/8 | 46 | 227400 |
14290 | MRE | 300 | 10 3/4 | 10 5/8 | 10 3/4 | 10 5/8 | 10 1/4 | 10 7/8 | 600 |
14291 | MREIX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0 |
14292 | MRES | 10000 | 0.1500 | 0.0937 | 0.2187 | 0 | |||
14293 | MRET | 4000 | 10 1/2 | 9 1/2 | 11 | 0 | |||
14294 | MRF | 100 | 8 3/4 | 8 1/2 | 9 1/4 | 0 | |||
14295 | MRGA | 100 | 35.5000 | 0 | |||||
14296 | MRGIX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 |
14297 | MRGO | 2000 | 4 | 3 3/4 | 4 1/2 | 0 | |||
14298 | MRGX | 2000 | 0.0400 | 0.0400 | 0.0600 | 0 | |||
14299 | MRHI | 1000 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0300 | 11600 |
14300 | MRI/A | 400 | 6 7/8 | 0 | |||||
14301 | MRI/B | 100 | 7 1/4 | 7 3/8 | 7 3/4 | 0 | |||
14302 | MRIA | 0 | 0 | ||||||
14303 | MRIFX | 0 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0 |
14304 | MRII | 2000 | 5 5/8 | 5 5/8 | 5 5/8 | 5 1/8 | 5 1/8 | 5 5/8 | 9300 |
14305 | MRIOQ | 10000 | 0.0400 | 0 | |||||
14306 | MRIS | 1300 | 26 | 25 3/4 | 26 | 25 3/4 | 25 3/4 | 26 | 56000 |
14307 | MRISX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 |
14308 | MRITP | 1300 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
14309 | MRIX | 400 | 3 1/2 | 3 1/8 | 3 1/2 | 3 1/8 | 3 1/8 | 3 1/2 | 7000 |
14310 | MRIXW | 5000 | 1/8 | 1/16 | 1/4 | 0 | |||
14311 | MRIXZ | 400 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 13/16 | 20400 |
14312 | MRJY | 500 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 3 1/4 | 2400 |
14313 | MRK | 800 | 65 | 66 3/4 | 66 3/4 | 65 | 64 7/8 | 65 | 4000 |
14314 | MRKR | 100 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 11 7/8 | 12 1/4 | 7900 |
14315 | MRKS | 0 | 0 | ||||||
14316 | MRKSF | 0 | 0 | ||||||
14317 | MRLL | 700 | 15 1/2 | 16 | 16 | 15 1/4 | 15 1/4 | 15 3/4 | 41500 |
14318 | MRLM | 1500 | 0.2500 | 0.2500 | 1.2500 | 0 | |||
14319 | MRM | 400 | 9 7/8 | 0 | |||||
14320 | MRMDQ | 300 | 0.0100 | 0 | |||||
14321 | MRMSX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0 |
14322 | MRMY | 200 | 0.5625 | 0.5625 | 0.6562 | 0.5625 | 0.5625 | 0.6562 | 3700 |
14323 | MRN | 100 | 4 3/8 | 4 1/2 | 4 1/2 | 4 3/8 | 4 1/4 | 4 5/8 | 6700 |
14324 | MRNC | 0 | 0 | ||||||
14325 | MRNCZ | 400 | 31 3/8 | 26 | 31 1/2 | 0 | |||
14326 | MRNR | 1000 | 15 3/4 | 15 1/2 | 16 1/8 | 15 3/8 | 15 3/4 | 16 | 469300 |
14327 | MRO | 200 | 19 3/8 | 19 3/8 | 19 1/2 | 19 1/4 | 19 1/8 | 19 5/8 | 15400 |
14328 | MROC | 400 | 4 3/4 | 4 5/8 | 4 3/4 | 4 5/8 | 4 1/2 | 4 7/8 | 4400 |
14329 | MROE | 800 | 9.2500 | 0 | |||||
14330 | MRQE | 325000 | 0.0050 | 0.0030 | 0.0100 | 0 | |||
14331 | MRR | 1000 | 8 7/16 | 0 | |||||
14332 | MRRW | 200 | 15 1/4 | 13 3/4 | 15 3/4 | 13 1/4 | 14 3/4 | 15 1/4 | 206800 |
14333 | MRRXX | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 5.41 | 5.56 | 87965 |
14334 | MRSA | 1000 | 17 | 16 3/4 | 17 | 16 3/4 | 16 3/4 | 17 1/8 | 19000 |
14335 | MRSH | 100 | 0.0100 | 0 | |||||
14336 | MRSI | 2500 | 3 3/4 | 3 1/2 | 3 3/4 | 3 1/2 | 3 9/16 | 3 3/4 | 115800 |
14337 | MRSP | 300 | 0.0100 | 0 | |||||
14338 | MRTA | 2000 | 8 3/8 | 8 3/8 | 8 5/8 | 8 3/8 | 8 3/8 | 8 7/8 | 16400 |
14339 | MRTI | 2000 | 1.0000 | 0.9000 | 1.0625 | 0.9000 | 0.9375 | 1.0000 | 196700 |
14340 | MRTK | 5000 | 0.1562 | 0.1562 | 0.3437 | 0 | |||
14341 | MRTN | 4500 | 15 5/8 | 15 | 16 1/4 | 0 | |||
14342 | MRTw | 0 | 10 | 10 1/2 | 0 | ||||
14343 | MRU.A | 0 | 0 | ||||||
14344 | MRV | 500 | 12 7/8 | 12 7/8 | 13 | 12 7/8 | 12 3/4 | 13 1/8 | 4000 |
14345 | MRVC | 200 | 25 3/8 | 25 1/2 | 25 5/8 | 24 7/8 | 24 7/8 | 25 3/8 | 24500 |
14346 | MRVEX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 |
14347 | MRW | 0 | 0 | ||||||
14348 | MRWY | 100 | 10.5000 | 11.0000 | 18.0000 | 0 | |||
14349 | MRY | 500 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 3/4 | 500 |
14350 | MRYp | 200 | 30 3/4 | 0 | |||||
14351 | MRYpC | 100 | 27 3/8 | 0 | |||||
14352 | MS | 400 | 81 | 81 | 81 | 81 | 80 5/8 | 81 1/8 | 400 |
14353 | MS.A | 0 | 0 | ||||||
14354 | MS.B | 0 | 0 | ||||||
14355 | MSA | 300 | 26 3/4 | 26 1/8 | 26 1/2 | 0 | |||
14356 | MSAAX | 0 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 16.87 | 0 |
14357 | MSAC | 500 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0937 | 1000 |
14358 | MSACX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 |
14359 | MSADY | 3000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/2 | 5 | 6000 |
14360 | MSAEX | 0 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0 |
14361 | MSAGX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0 |
14362 | MSAVX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 14.38 | 0 |
14363 | MSB | 500 | 3 3/4 | 2 | 2 1/8 | 0 | |||
14364 | MSBAX | 0 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0 |
14365 | MSBB | 100 | 18 3/4 | 18 1/4 | 18 3/4 | 18 | 17 1/2 | 19 1/2 | 2800 |
14366 | MSBF | 500 | 18 1/4 | 18 | 19 | 0 | |||
14367 | MSBFX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0 |
14368 | MSBH | 0 | 0 | ||||||
14369 | MSBHY | 0 | 0 | ||||||
14370 | MSBK | 2100 | 5 11/16 | 5 5/8 | 5 3/4 | 5 5/8 | 5 5/8 | 5 7/8 | 7800 |
14371 | MSC | 500 | 14 | 14 | 14 | 14 | 13 3/4 | 14 1/8 | 500 |
14372 | MSCA | 1000 | 20 | 19 1/4 | 20 | 19 1/4 | 19 1/4 | 20 | 3800 |
14373 | MSCAX | 0 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0 |
14374 | MSCC | 9000 | 8 3/4 | 9 1/8 | 9 3/8 | 8 3/4 | 8 3/4 | 9 | 95600 |
14375 | MSCDX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0 |
14376 | MSCFX | 0 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 15.80 | 0 |
14377 | MSCI | 0 | 0 | ||||||
14378 | MSCM | 10000 | 8 1/4 | 7 3/8 | 8 1/4 | 7 3/8 | 8 | 8 1/4 | 139400 |
14379 | MSD | 100 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/4 | 13 | 100 |
14380 | MSDX | 100 | 19 3/4 | 19 | 19 3/4 | 19 | 19 | 19 3/4 | 2500 |
14381 | MSE | 700 | 26 | 26 | 26 | 25 7/8 | 1600 | ||
14382 | MSEA | 300 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 13 | 2300 |
14383 | MSEAX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.88 | 0 |
14384 | MSEBX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0 |
14385 | MSEC | 300 | 1.5000 | 0 | |||||
14386 | MSEEX | 0 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0 |
14387 | MSEGX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.62 | 0 |
14388 | MSEIX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 13.29 | 0 |
14389 | MSEL | 1000 | 4 3/8 | 4 5/8 | 4 5/8 | 4 1/4 | 4 1/4 | 4 1/2 | 157000 |
14390 | MSEMX | 0 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0 |
14391 | MSEQX | 0 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0 |
14392 | MSET | 1000 | 2.8750 | 2.9375 | 3.0000 | 2.8125 | 2.8750 | 3.0000 | 8800 |
14393 | MSEW | 0 | 0 | ||||||
14394 | MSEWY | 0 | 0 | ||||||
14395 | MSEX | 200 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 1/4 | 18 3/4 | 200 |
14396 | MSF | 7300 | 16 | 16 1/4 | 16 1/4 | 16 | 15 3/4 | 16 1/4 | 7500 |
14397 | MSFAX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 11.10 | 0 |
14398 | MSFCX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 |
14399 | MSFI | 5000 | 7 | 6 1/2 | 7 | 6 1/4 | 6 5/8 | 7 | 161100 |
14400 | MSFIX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 |
14401 | MSFRX | 0 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 15.07 | 0 |
14402 | MSFT | 11000 | 88 7/8 | 90 3/8 | 90 5/8 | 88 3/8 | 88 7/8 | 89 | 2533700 |
14403 | MSGAX | 0 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 15.09 | 0 |
14404 | MSGCX | 0 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0 |
14405 | MSGEX | 0 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0 |
14406 | MSGFX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 |
14407 | MSGPX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 |
14408 | MSH | 0 | 318.70 | 321.09 | 322.20 | 317.92 | 0 | ||
14409 | MSHBX | 0 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0 |
14410 | MSHE | 1000 | 1.3125 | 1.2500 | 1.7500 | 0 | |||
14411 | MSHIX | 0 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 6.03 | 0 |
14412 | MSHS | 66000 | 0.0700 | 0 | |||||
14413 | MSHTX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.63 | 0 |
14414 | MSHYX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 |
14415 | MSI | 12000 | 5/16 | 3/8 | 3/8 | 5/16 | 17000 | ||
14416 | MSIBX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 |
14417 | MSIE | 5000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.7700 | 1.0000 | 5000 |
14418 | MSIEX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 |
14419 | MSIFX | 0 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0 |
14420 | MSIGX | 0 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 28.37 | 0 |
14421 | MSII | 200 | 44 1/8 | 44 1/8 | 44 1/2 | 0 | |||
14422 | MSINX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 |
14423 | MSIQX | 0 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0 |
14424 | MSISX | 0 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0 |
14425 | MSIVX | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0 |
14426 | MSIX | 2000 | 6 5/8 | 6 3/4 | 6 3/4 | 6 5/8 | 6 1/2 | 6 3/4 | 14600 |
14427 | MSIZ | 200 | 0.0010 | 0 | |||||
14428 | MSJEX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 |
14429 | MSK | 200 | 10 | 9 1/2 | 10 | 9 1/2 | 9 | 9 7/8 | 500 |
14430 | MSL | 500 | 19 1/8 | 0 | |||||
14431 | MSLAX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 10.04 | 0 |
14432 | MSLCX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0 |
14433 | MSLD | 1000 | 14 1/16 | 14 | 14 1/8 | 13 7/8 | 14 | 14 1/8 | 269000 |
14434 | MSLp | 200 | 17 1/4 | 0 | |||||
14435 | MSM | 200 | 25 1/8 | 0 | |||||
14436 | MSMAX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 10.25 | 0 |
14437 | MSMBX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 |
14438 | MSMXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.22 | 5.35 | 8551 |
14439 | MSN | 1000 | 1 3/4 | 0 | |||||
14440 | MSNAX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.60 | 0 |
14441 | MSNCW | 0 | 0 | ||||||
14442 | MSNCX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 12.52 | 0 |
14443 | MSNPW | 0 | 0 | ||||||
14444 | MSNS | 1500 | 31 5/8 | 30 3/8 | 32 | 30 3/8 | 31 1/2 | 31 3/4 | 437100 |
14445 | MSNYX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.57 | 0 |
14446 | MSO/WS | 600 | 1/8 | 1/32 | 1/8 | 0 | |||
14447 | MSOF | 8300 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2600 | 24400 |
14448 | MSOL | 100 | 0.0001 | 0 | |||||
14449 | MSON | 1000 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 7/8 | 1800 |
14450 | MSONW | 400 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/8 | 15400 |
14451 | MSOXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.83 | 3.91 | 2621 |
14452 | MSP | 400 | 25 3/4 | 25 3/4 | 25 7/8 | 25 3/4 | 3700 | ||
14453 | MSPO | 600 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 24000 |
14454 | MSPWO | 200 | 98.0000 | 98.0000 | 98.0000 | 98.0000 | 200 | ||
14455 | MSPWP | 2900 | 95.5000 | 0 | |||||
14456 | MSR | 200 | 1 | 1 | 1 | 1 | 200 | ||
14457 | MSRAX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.78 | 0 |
14458 | MSRCX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 |
14459 | MSRXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.81 | 4.93 | 151 |
14460 | MSS | 500 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 500 | ||
14461 | MSSCX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.58 | 0 |
14462 | MSSEL | 0 | 0 | ||||||
14463 | MSSEN | 100 | 67.8750 | 0 | |||||
14464 | MSSIX | 0 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 16.17 | 0 |
14465 | MSSN | 0 | 0.7500 | 1.5000 | 0 | ||||
14466 | MSSVX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0 |
14467 | MST | 500 | 45 5/8 | 45 5/8 | 45 5/8 | 45 5/8 | 45 1/2 | 46 | 1000 |
14468 | MSTAX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.43 | 0 |
14469 | MSTDX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
14470 | MSTFX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.15 | 0 |
14471 | MSTG | 100 | 5 3/4 | 6 | 6 | 5 1/4 | 5 3/4 | 6 | 43500 |
14472 | MSTI | 6000 | 0.9375 | 0.8750 | 1.2500 | 0 | |||
14473 | MSTNX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.22 | 0 |
14474 | MSTR | 100 | 7 7/8 | 8 1/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 19200 |
14475 | MSTS | 2000 | 15.5000 | 0 | |||||
14476 | MSTTX | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0 |
14477 | MSU | 1000 | 25 1/8 | 25 | 25 1/4 | 25 | 9100 | ||
14478 | MSUSX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0 |
14479 | MSV | 100 | 26 1/4 | 0 | |||||
14480 | MSVAX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 12.22 | 0 |
14481 | MSVCX | 0 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0 |
14482 | MSW | 100 | 5 | 0 | |||||
14483 | MSWAX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.75 | 0 |
14484 | MSWBX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 |
14485 | MSWCX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 |
14486 | MSX | 200 | 10 5/8 | 10 5/8 | 11 | 0 | |||
14487 | MSX.A | 0 | 0 | ||||||
14488 | MSXp | 900 | 12 3/8 | 12 1/2 | 12 1/2 | 12 3/8 | 2200 | ||
14489 | MSY | 1000 | 12 5/8 | 12 5/8 | 13 | 0 | |||
14490 | MSYS | 500 | 1 | 1 | 1 1/8 | 15/16 | 15/16 | 1 1/16 | 87500 |
14491 | MSYSZ | 10000 | 1/16 | 1/32 | 1/16 | 1/32 | 1/32 | 3/32 | 19700 |
14492 | MSZ | 25000 | 25 1/8 | 25 1/8 | 25 1/8 | 25 | 92100 | ||
14493 | MSp | 9500 | 25 35/64 | 25 1/2 | 25 35/64 | 25 1/2 | 10000 | ||
14494 | MSpB | 300 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 300 | ||
14495 | MSpC | 700 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 900 | ||
14496 | MSpD | 10000 | 25 1/4 | 25 3/8 | 25 3/8 | 25 1/4 | 10200 | ||
14497 | MT | 100 | 32 3/4 | 34 1/4 | 34 5/8 | 0 | |||
14498 | MTASX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 |
14499 | MTAXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 3.69 | 3.76 | 82 |
14500 | MTBAX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.51 | 0 |
14501 | MTBCX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 |
14502 | MTBN | 200 | 5 1/4 | 5 1/4 | 5 3/4 | 0 | |||
14503 | MTC | 300 | 121 7/8 | 122 1/8 | 122 1/8 | 121 7/8 | 121 1/2 | 122 1/4 | 1300 |
14504 | MTCC | 500 | 4 1/2 | 4 | 4 1/2 | 4 | 4 | 5 | 6900 |
14505 | MTCH | 25000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0250 | 55000 |
14506 | MTCI | 5000 | 27/32 | 29/32 | 31/32 | 27/32 | 27/32 | 15/16 | 85500 |
14507 | MTE/U | 0 | 0 | ||||||
14508 | MTE/WS | 0 | 1/4 | 3/4 | 0 | ||||
14509 | MTEB | 7900 | 0.0150 | 0.0150 | 0.0600 | 0 | |||
14510 | MTEBX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0 |
14511 | MTEC | 1800 | 12 1/2 | 12 1/4 | 12 11/16 | 12 1/4 | 12 1/4 | 12 3/4 | 6800 |
14512 | MTECL | 0 | 0 | ||||||
14513 | MTEDM | 500 | 59.5000 | 0 | |||||
14514 | MTEK | 18000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1250 | 0.4375 | 18000 |
14515 | MTEL | 400 | 21 | 21 5/8 | 21 3/4 | 20 3/4 | 20 3/4 | 21 1/8 | 515600 |
14516 | MTEN | 5000 | 1.8750 | 1.8125 | 2.0625 | 1.8125 | 1.8125 | 2.0625 | 15000 |
14517 | MTEPX | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 14.17 | 0 |
14518 | MTFI | 100 | 0.5000 | 0 | |||||
14519 | MTFIX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.73 | 0 |
14520 | MTFXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.49 | 3.55 | 135 |
14521 | MTG | 100 | 52 7/8 | 52 3/4 | 52 7/8 | 52 3/4 | 52 1/4 | 53 1/8 | 500 |
14522 | MTGVX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 |
14523 | MTGXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.88 | 4.99 | 1904 |
14524 | MTGYQ | 12000 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0100 | 13000 |
14525 | MTHI | 0 | 0 | ||||||
14526 | MTI | 200 | 13 3/8 | 13 1/4 | 13 5/8 | 0 | |||
14527 | MTIC | 4000 | 1 15/16 | 2 1/16 | 2 1/8 | 1 7/8 | 1 15/16 | 2 1/8 | 260600 |
14528 | MTIK | 500 | 3 | 3 | 3 | 2 15/16 | 3 | 3 3/8 | 2500 |
14529 | MTIN | 100 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 1/2 | 3400 |
14530 | MTIX | 300 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.9375 | 800 |
14531 | MTIXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.52 | 5.67 | 4173 |
14532 | MTKXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 3.79 | 3.86 | 2100 |
14533 | MTL | 200 | 43 3/4 | 44 7/8 | 45 1/4 | 0 | |||
14534 | MTLC | 4000 | 4 | 4 1/8 | 4 1/4 | 4 | 4 | 4 1/8 | 202000 |
14535 | MTLFX | 0 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 7.83 | 0 |
14536 | MTLG | 200 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 10 1/8 | 400 |
14537 | MTLI | 1500 | 13 5/8 | 13 1/2 | 13 5/8 | 13 1/2 | 13 1/2 | 14 | 8300 |
14538 | MTLS | 0 | 0 | ||||||
14539 | MTM | 500 | 3 1/4 | 4 | 6 1/4 | 0 | |||
14540 | MTMB | 400 | 14.5000 | 12.5000 | 14.7500 | 0 | |||
14541 | MTMC | 200 | 5 1/4 | 5 | 5 1/4 | 5 | 5 1/8 | 5 1/4 | 29600 |
14542 | MTMCW | 800 | 3/8 | 3/8 | 5/8 | 0 | |||
14543 | MTMI | 1000 | 8 7/8 | 9 1/4 | 9 1/4 | 8 1/2 | 8 1/2 | 9 1/4 | 15200 |
14544 | MTMIX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.77 | 0 |
14545 | MTMXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 4.22 | 4.31 | 1027 |
14546 | MTMu | 0 | 0 | ||||||
14547 | MTOR | 15000 | 1.5200 | 1.5000 | 1.5600 | 1.5000 | 1.5000 | 1.5625 | 79100 |
14548 | MTOXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.27 | 5.41 | 816 |
14549 | MTP | 100 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 22 1/2 | 22 5/8 | 100 |
14550 | MTPWO | 400 | 26.0000 | 25.3750 | 26.0000 | 25.3750 | 2400 | ||
14551 | MTPWP | 100 | 82.1250 | 0 | |||||
14552 | MTPX | 3000 | 0.0010 | 0 | |||||
14553 | MTR | 500 | 38 3/4 | 37 7/8 | 39 1/8 | 0 | |||
14554 | MTRA | 600 | 17 1/8 | 18 1/2 | 18 3/4 | 17 | 17 | 17 3/4 | 59500 |
14555 | MTRAX | 0 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 19.62 | 0 |
14556 | MTRBX | 0 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0 |
14557 | MTRCX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0 |
14558 | MTREX | 0 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 16.51 | 0 |
14559 | MTRN | 100 | 8 1/4 | 7 3/4 | 8 1/4 | 7 | 7 1/2 | 8 1/4 | 8700 |
14560 | MTRO | 2000 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 1/16 | 2500 |
14561 | MTRP | 5000 | 0.9800 | 0.6250 | 1.6250 | 0 | |||
14562 | MTRT | 4300 | 0.2187 | 0.1250 | 0.2187 | 0.1250 | 0.1250 | 0.2500 | 7100 |
14563 | MTRX | 200 | 4 1/8 | 4 | 4 1/4 | 4 | 4 | 4 3/16 | 33100 |
14564 | MTS | 1400 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 1400 | ||
14565 | MTSC | 200 | 32 1/2 | 33 1/4 | 33 1/4 | 32 1/2 | 32 1/2 | 33 1/4 | 18100 |
14566 | MTSI | 4000 | 11 7/8 | 12 1/2 | 12 3/4 | 11 3/4 | 11 7/8 | 12 3/8 | 129200 |
14567 | MTSN | 4700 | 15 7/8 | 14 3/4 | 16 1/4 | 14 3/4 | 15 | 16 1/4 | 76900 |
14568 | MTSR | 2000 | 0.0001 | 0 | |||||
14569 | MTST | 1000 | 10 63/64 | 10 1/2 | 11 | 10 1/2 | 10 1/2 | 11 | 146300 |
14570 | MTT | 0 | 0 | ||||||
14571 | MTTB | 2900 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | 5800 | ||
14572 | MTTL | 500 | 9.0000 | 0 | |||||
14573 | MTTXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.15 | 5.29 | 2790 |
14574 | MTTpC | 100 | 50 | 0 | |||||
14575 | MTTpZ | 300 | 26 | 0 | |||||
14576 | MTU | 200 | 11 5/8 | 11 7/8 | 12 1/4 | 0 | |||
14577 | MTUC | 200 | 13.0000 | 13.0000 | 14.0000 | 0 | |||
14578 | MTVN | 0 | 0 | ||||||
14579 | MTW | 300 | 30 | 29 5/8 | 30 | 0 | |||
14580 | MTWN | 800 | 38 7/8 | 39 | 39 1/4 | 38 1/2 | 38 3/4 | 39 1/4 | 32400 |
14581 | MTWO | 300 | 8 3/4 | 8 3/4 | 9 1/2 | 8 3/4 | 8 3/4 | 9 1/2 | 4400 |
14582 | MTX | 100 | 35 1/8 | 35 1/2 | 36 1/8 | 0 | |||
14583 | MTXI | 1000 | 0.1300 | 0.1300 | 0.1800 | 0 | |||
14584 | MTY | 100 | 1 3/8 | 0 | |||||
14585 | MTYXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 3.94 | 4.01 | 202 |
14586 | MU | 100 | 41 7/8 | 43 1/8 | 43 1/8 | 41 5/8 | 41 3/8 | 42 1/4 | 11300 |
14587 | MUA | 200 | 12 5/8 | 12 1/4 | 12 1/2 | 0 | |||
14588 | MUAAX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.87 | 0 |
14589 | MUAKX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0 |
14590 | MUAXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.74 | 4.84 | 16 |
14591 | MUAYX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 |
14592 | MUBAX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 12.21 | 0 |
14593 | MUBFX | 0 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 20.21 | 0 |
14594 | MUBKX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 |
14595 | MUBYX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 |
14596 | MUCAX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.38 | 0 |
14597 | MUCKX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 |
14598 | MUCP | 500 | 1.0312 | 1.0937 | 1.1250 | 1.0312 | 1.0312 | 1.0937 | 23500 |
14599 | MUCXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.44 | 4.54 | 4322 |
14600 | MUCYX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 |
14601 | MUDK | 0 | 0 | ||||||
14602 | MUEI | 500 | 11 1/4 | 11 1/2 | 12 1/8 | 11 1/4 | 11 1/4 | 11 1/2 | 274100 |
14603 | MUEL | 1500 | 33 1/2 | 31 3/4 | 34 1/4 | 0 | |||
14604 | MUFAX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 10.15 | 0 |
14605 | MUFKX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 |
14606 | MUFYX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
14607 | MUGAX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 13.30 | 0 |
14608 | MUGKX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0 |
14609 | MUGXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.36 | 5.50 | 1009 |
14610 | MUGYX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0 |
14611 | MUHC | 39000 | 0.0100 | 0 | |||||
14612 | MUHLX | 0 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0 |
14613 | MUIAX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 15.12 | 0 |
14614 | MUIBX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 10.19 | 0 |
14615 | MUIFX | 0 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 19.39 | 0 |
14616 | MUIGX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 14.26 | 0 |
14617 | MUIKX | 0 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0 |
14618 | MUIYX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0 |
14619 | MUKA | 0 | 0 | ||||||
14620 | MUKXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.84 | 4.95 | 775 |
14621 | MUKpA | 200 | 25 1/2 | 25 5/8 | 25 5/8 | 25 1/2 | 3200 | ||
14622 | MUL | 500 | 19 5/8 | 23 | 23 1/2 | 0 | |||
14623 | MULAX | 0 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 17.50 | 0 |
14624 | MULKX | 0 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0 |
14625 | MULT | 10000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0600 | 0.0800 | 167000 |
14626 | MULTZ | 0 | 0 | ||||||
14627 | MULYX | 0 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0 |
14628 | MUMAX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 10.04 | 0 |
14629 | MUMKX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 |
14630 | MUMYX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 |
14631 | MUN | 300 | 6 3/8 | 6 | 7 | 0 | |||
14632 | MUNIX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 11.34 | 0 |
14633 | MUNKX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 |
14634 | MUNXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.21 | 4.30 | 2385 |
14635 | MUNYX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 |
14636 | MUO | 700 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/8 | 13 1/2 | 700 |
14637 | MUR | 100 | 41 1/4 | 41 | 41 3/8 | 0 | |||
14638 | MURX | 0 | 0 | ||||||
14639 | MURXF | 200 | 3 1/8 | 3 | 3 1/4 | 3 | 3 | 3 1/8 | 49400 |
14640 | MUSE | 3500 | 0.2812 | 0.2187 | 0.2812 | 0.2187 | 0.2187 | 0.2812 | 3800 |
14641 | MUSEX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0 |
14642 | MUSGX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0 |
14643 | MUSKX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 |
14644 | MUSO | 22500 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 82500 |
14645 | MUSXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.40 | 4.49 | 349 |
14646 | MUSYX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0 |
14647 | MUTAX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 11.00 | 0 |
14648 | MUTHX | 0 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | 0 |
14649 | MUTKX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 |
14650 | MUTXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.33 | 5.47 | 949 |
14651 | MUTYX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 |
14652 | MUUKX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 |
14653 | MUUYX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 |
14654 | MUVYX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 |
14655 | MUXAX | 0 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 15.23 | 0 |
14656 | MUXKX | 0 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0 |
14657 | MUXYX | 0 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0 |
14658 | MUY | 500 | 24 3/8 | 0 | |||||
14659 | MUYXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.99 | 5.11 | 2115 |
14660 | MVAAX | 0 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 19.60 | 0 |
14661 | MVAT | 500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 1/8 | 12300 |
14662 | MVBI | 300 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 25 | 26 3/4 | 300 |
14663 | MVC | 4300 | 12 5/8 | 0 | |||||
14664 | MVCO | 5000 | 5 1/8 | 5 1/2 | 5 1/2 | 5 1/8 | 5 1/8 | 5 5/8 | 6000 |
14665 | MVCOW | 1200 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 3/8 | 1 5/8 | 2400 |
14666 | MVEDX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0 |
14667 | MVF | 2000 | 8 7/8 | 8 3/8 | 8 11/16 | 0 | |||
14668 | MVH | 0 | 313.99 | 0 | |||||
14669 | MVII | 4000 | 15 7/8 | 15 1/2 | 15 7/8 | 15 1/2 | 15 1/2 | 15 7/8 | 9100 |
14670 | MVIX | 2300 | 0.0004 | 0 | |||||
14671 | MVJ | 1000 | 12 1/8 | 0 | |||||
14672 | MVL | 100 | 13 1/8 | 13 1/8 | 13 1/2 | 0 | |||
14673 | MVL.W | 0 | 0 | ||||||
14674 | MVL/WS | 200 | 3 1/2 | 0 | |||||
14675 | MVLBX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0 |
14676 | MVLFX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 13.42 | 0 |
14677 | MVLp | 900 | 25 1/8 | 25 | 25 1/8 | 25 | 41700 | ||
14678 | MVM | 700 | 12 1/4 | 0 | |||||
14679 | MVP | 600 | 11 1/2 | 0 | |||||
14680 | MVS | 3200 | 12 1/4 | 0 | |||||
14681 | MVSI | 2000 | 4 | 4 | 4 3/16 | 4 | 4 | 4 3/16 | 75100 |
14682 | MVSIU | 1000 | 21 | 21 | 21 1/2 | 0 | |||
14683 | MVSIW | 2000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/4 | 60300 |
14684 | MVSN | 1000 | 1.2500 | 0.8500 | 1.3125 | 0.8500 | 1.1875 | 1.3125 | 177000 |
14685 | MVT | 1700 | 12 | 12 | 12 | 12 | 11 7/8 | 12 1/4 | 1700 |
14686 | MVTV | 13500 | 5/32 | 5/32 | 3/16 | 0 | |||
14687 | MVTVL | 700 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 1 1/4 | 700 |
14688 | MVY | 1200 | 11 5/8 | 0 | |||||
14689 | MWAAX | 0 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 17.50 | 0 |
14690 | MWABX | 0 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0 |
14691 | MWAV | 1000 | 6 7/8 | 6 3/4 | 6 7/8 | 6 3/4 | 6 3/4 | 7 1/2 | 2100 |
14692 | MWBI | 100 | 25 3/4 | 25 3/4 | 27 1/2 | 0 | |||
14693 | MWCp | 0 | 1/8 | 3/8 | 0 | ||||
14694 | MWDS | 700 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/4 | 700 |
14695 | MWDSW | 1000 | 1/8 | 1/8 | 3/8 | 0 | |||
14696 | MWEBX | 0 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0 |
14697 | MWEC | 10000 | 0.0312 | 0.0312 | 0.0750 | 0 | |||
14698 | MWEFX | 0 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 18.19 | 0 |
14699 | MWEX | 33000 | 0.1000 | 0.0700 | 0.1200 | 0 | |||
14700 | MWFD | 500 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 19 1/2 | 21 1/2 | 500 |
14701 | MWFIX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0 |
14702 | MWFS | 100 | 20.0000 | 0 | |||||
14703 | MWGBX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 |
14704 | MWGP | 200 | 14 5/8 | 14 1/4 | 15 | 14 1/4 | 14 1/4 | 15 | 8000 |
14705 | MWGTX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 13.21 | 0 |
14706 | MWGXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 3.45 | 3.51 | 296 |
14707 | MWHS | 500 | 43 3/4 | 43 1/2 | 45 | 43 1/2 | 43 1/2 | 44 | 490600 |
14708 | MWK | 1800 | 8 | 7 1/8 | 7 1/2 | 0 | |||
14709 | MWKG | 0 | 0 | ||||||
14710 | MWKGF | 0 | 0 | ||||||
14711 | MWKSF | 0 | 0 | ||||||
14712 | MWLMX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.30 | 0 |
14713 | MWOBX | 0 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0 |
14714 | MWOCX | 0 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0 |
14715 | MWOFX | 0 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 20.08 | 0 |
14716 | MWPSP | 100 | 61.7500 | 0 | |||||
14717 | MWRK | 300 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 14 3/4 | 15 1/2 | 300 |
14718 | MWSS | 7500 | 1/2 | 1/2 | 5/8 | 1/2 | 3/8 | 3/4 | 14500 |
14719 | MWT | 300 | 14 5/8 | 14 1/8 | 14 5/8 | 0 | |||
14720 | MWTAX | 0 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 8.72 | 0 |
14721 | MWTC | 2100 | 1.8750 | 1.7500 | 4.5000 | 0 | |||
14722 | MWTI | 38000 | 0.0010 | 0 | |||||
14723 | MWVL | 300 | 0.0100 | 0 | |||||
14724 | MX | 2000 | 27 3/4 | 26 7/8 | 27 1/4 | 0 | |||
14725 | MXA | 1000 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 1000 | ||
14726 | MXC | 500 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 500 | ||
14727 | MXCM | 5000 | 0.0625 | 0 | |||||
14728 | MXD | 0 | 0.15 | 0 | |||||
14729 | MXE | 2800 | 9 1/8 | 9 | 9 1/8 | 9 | 8 7/8 | 9 3/8 | 7200 |
14730 | MXF | 4000 | 13 1/8 | 13 1/4 | 13 3/8 | 13 1/8 | 12 7/8 | 13 1/2 | 29300 |
14731 | MXFr | 100 | 3/8 | 1/4 | 9/16 | 0 | |||
14732 | MXFrw | 0 | 0 | ||||||
14733 | MXHC | 200 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 1.3750 | 300 |
14734 | MXIM | 1000 | 36 1/4 | 37 1/8 | 37 1/4 | 35 1/2 | 36 | 36 1/4 | 345800 |
14735 | MXIS | 400 | 35 1/2 | 36 1/4 | 36 1/2 | 35 1/2 | 35 1/2 | 36 1/4 | 13500 |
14736 | MXL | 0 | 8.59 | 8.71 | 8.80 | 8.59 | 0 | ||
14737 | MXM | 300 | 39 1/8 | 34 3/4 | 35 3/8 | 0 | |||
14738 | MXN | 0 | 43.11 | 43.11 | 43.11 | 43.11 | 0 | ||
14739 | MXP | 800 | 3 7/8 | 3 5/8 | 3 7/8 | 3 5/8 | 3 3/4 | 4 | 12500 |
14740 | MXPC | 2800 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5000 | 2800 |
14741 | MXS | 0 | 1250.00 | 0 | |||||
14742 | MXSB | 0 | 0 | ||||||
14743 | MXSBP | 200 | 43 1/2 | 43 1/2 | 43 1/2 | 42 | 42 | 43 1/2 | 10800 |
14744 | MXSEX | 0 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0 |
14745 | MXSFX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 |
14746 | MXSPX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 |
14747 | MXSV | 500 | 3 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 | 2500 |
14748 | MXSpA | 300 | 25 1/2 | 0 | |||||
14749 | MXT | 200 | 37 | 37 1/4 | 37 1/4 | 37 | 500 | ||
14750 | MXTR | 1500 | 6 1/2 | 6 7/16 | 6 9/16 | 6 7/16 | 6 7/16 | 6 9/16 | 30000 |
14751 | MXTRG | 5 | 77 | 77 | 77 | 77 | 77 | 79 | 5 |
14752 | MXU | 0 | 740.46 | 740.46 | 740.46 | 740.46 | 0 | ||
14753 | MXV | 0 | 43.19 | 43.10 | 43.23 | 43.07 | 0 | ||
14754 | MXWL | 200 | 9 1/4 | 8 15/16 | 9 1/4 | 8 15/16 | 8 5/8 | 9 1/4 | 16300 |
14755 | MXY | 0 | 85.91 | 87.10 | 87.96 | 85.91 | 0 | ||
14756 | MXZ | 0 | 71.63 | 71.68 | 71.84 | 71.51 | 0 | ||
14757 | MYC | 1000 | 13 1/2 | 13 3/8 | 13 3/4 | 0 | |||
14758 | MYCO | 300 | 15 1/2 | 15 3/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 36200 |
14759 | MYCX | 1000 | 0.1500 | 0.1200 | 0.1500 | 0.1200 | 3.0016 | 3.7504 | 6300 |
14760 | MYD | 1900 | 14 1/4 | 14 1/4 | 14 5/8 | 0 | |||
14761 | MYE | 100 | 16 1/8 | 0 | |||||
14762 | MYF | 1000 | 14 1/8 | 13 5/8 | 14 | 0 | |||
14763 | MYG | 800 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/8 | 20 3/8 | 800 |
14764 | MYGN | 600 | 32 1/2 | 33 1/4 | 33 1/4 | 32 | 32 | 32 1/2 | 21600 |
14765 | MYI | 700 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 3/8 | 13 3/4 | 700 |
14766 | MYJ | 100 | 13 3/4 | 13 3/4 | 14 1/8 | 0 | |||
14767 | MYL | 700 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 23 1/2 | 23 3/4 | 700 |
14768 | MYLX | 500 | 18 1/2 | 18 1/2 | 18 3/4 | 18 1/2 | 18 1/2 | 18 3/4 | 21200 |
14769 | MYM | 1000 | 13 5/8 | 13 1/2 | 14 | 0 | |||
14770 | MYN | 1500 | 14 1/2 | 14 | 14 3/8 | 0 | |||
14771 | MYR | 134 | 11 3/8 | 10 1/8 | 10 3/4 | 0 | |||
14772 | MYRw | 0 | 10 7/8 | 11 1/2 | 0 | ||||
14773 | MYS | 100 | 18 3/4 | 19 1/8 | 19 1/2 | 0 | |||
14774 | MYSW | 400 | 12 3/4 | 12 3/4 | 13 1/4 | 0 | |||
14775 | MYT | 400 | 13 1/8 | 12 7/8 | 13 3/8 | 0 | |||
14776 | MYV | 0 | 71.63 | 71.68 | 71.84 | 71.51 | 0 | ||
14777 | MYW | 0 | 71.63 | 71.64 | 71.84 | 71.51 | 0 | ||
14778 | MYX | 0 | 71.63 | 71.64 | 71.84 | 71.51 | 0 | ||
14779 | MYY | 800 | 11 3/8 | 12 3/8 | 12 3/4 | 0 | |||
14780 | MYZ | 0 | 71.63 | 71.68 | 71.84 | 71.51 | 0 | ||
14781 | MZA | 2900 | 12 1/4 | 0 | |||||
14782 | MZB | 0 | 73.16 | 73.98 | 74.32 | 72.97 | 0 | ||
14783 | MZDA | 0 | 0 | ||||||
14784 | MZDAF | 0 | 0 | ||||||
14785 | MZEI | 10000 | 0.1100 | 0.1050 | 0.1150 | 0.1000 | 0.1000 | 0.1100 | 241500 |
14786 | MZNC | 10000 | 0.0350 | 0.0350 | 0.0600 | 0 | |||
14787 | MZP | 0 | 0.16 | 0 | |||||
14788 | MZS | 0 | 1250.00 | 1250.00 | 1250.00 | 1250.00 | 0 | ||
14789 | N | 100 | 33 | 33 3/8 | 33 3/8 | 33 | 32 1/4 | 33 1/4 | 1600 |
14790 | N.AEG | 0 | 0 | ||||||
14791 | N.AHL | 0 | 0 | ||||||
14792 | N.AKZ | 0 | 0 | ||||||
14793 | N.AMB | 0 | 0 | ||||||
14794 | N.AME | 0 | 0 | ||||||
14795 | N.CSM | 0 | 0 | ||||||
14796 | N.DSM | 0 | 0 | ||||||
14797 | N.ELS | 0 | 0 | ||||||
14798 | N.GEC | 0 | 0 | ||||||
14799 | N.HDA | 0 | 0 | ||||||
14800 | N.HEI | 0 | 0 | ||||||
14801 | N.ING | 0 | 0 | ||||||
14802 | N.KBB | 0 | 0 | ||||||
14803 | N.KBM | 0 | 0 | ||||||
14804 | N.KLM | 0 | 0 | ||||||
14805 | N.KNG | 0 | 0 | ||||||
14806 | N.KNP | 0 | 0 | ||||||
14807 | N.KPN | 0 | 0 | ||||||
14808 | N.NED | 0 | 0 | ||||||
14809 | N.NEV | 0 | 0 | ||||||
14810 | N.NUT | 0 | 0 | ||||||
14811 | N.OCE | 0 | 0 | ||||||
14812 | N.PHI | 0 | 0 | ||||||
14813 | N.ROD | 0 | 0 | ||||||
14814 | N.UN | 0 | 0 | ||||||
14815 | N.WOK | 0 | 0 | ||||||
14816 | NA | 2500 | 32 1/8 | 32 1/8 | 32 1/8 | 32 1/8 | 31 7/8 | 32 3/8 | 2600 |
14817 | NAAAX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.85 | 0 |
14818 | NAABX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 |
14819 | NAAC | 5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.8750 | 5000 |
14820 | NAAM | 11600 | 0.0312 | 0.0312 | 0.0800 | 0.0312 | 0.0312 | 0.0625 | 20100 |
14821 | NAB | 200 | 44 1/2 | 0 | |||||
14822 | NABC | 2000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 7/8 | 2000 |
14823 | NABCX | 0 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0 |
14824 | NABGX | 0 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 16.52 | 0 |
14825 | NABN | 300 | 59.0000 | 0 | |||||
14826 | NAC | 200 | 24 | 21 1/2 | 22 | 0 | |||
14827 | NACB | 30 | 535.0000 | 550.0000 | 550.0000 | 528.0000 | 120 | ||
14828 | NACGX | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0 |
14829 | NACXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.28 | 5.31 | 89 |
14830 | NADX | 1000 | 24 1/2 | 24 | 24 7/8 | 24 | 24 | 24 3/4 | 33800 |
14831 | NAE | 100 | 8 7/8 | 8 7/8 | 9 | 8 7/8 | 8 3/4 | 9 1/8 | 6900 |
14832 | NAEBX | 0 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0 |
14833 | NAECX | 0 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0 |
14834 | NAEG | 10000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0300 | 13000 |
14835 | NAEGX | 0 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 17.35 | 0 |
14836 | NAESX | 0 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
14837 | NAEpA | 100 | 39 1/8 | 0 | |||||
14838 | NAF | 1000 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 3/8 | 14 7/8 | 1000 |
14839 | NAFC | 500 | 18 1/4 | 17 3/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 3700 |
14840 | NAGAX | 0 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 15.97 | 0 |
14841 | NAGBX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0 |
14842 | NAGC | 2000 | 12 3/8 | 12 3/8 | 12 3/8 | 11 3/4 | 11 3/4 | 12 3/8 | 36900 |
14843 | NAGCX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 |
14844 | NAGGX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0 |
14845 | NAGIX | 0 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0 |
14846 | NAGQX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0 |
14847 | NAGTX | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0 |
14848 | NAGVX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.56 | 0 |
14849 | NAI | 1000 | 7 1/2 | 0 | |||||
14850 | NAIAX | 0 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 15.98 | 0 |
14851 | NAIBX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 11.27 | 0 |
14852 | NAICX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0 |
14853 | NAIDX | 0 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0 |
14854 | NAIG | 200 | 5 7/8 | 6 1/8 | 6 1/8 | 5 7/8 | 5 1/2 | 6 1/8 | 2400 |
14855 | NAIGX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.94 | 0 |
14856 | NAINX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 10.23 | 0 |
14857 | NAK | 1300 | 15 7/8 | 15 1/2 | 16 1/8 | 0 | |||
14858 | NALAX | 0 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 14.88 | 0 |
14859 | NALBX | 0 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0 |
14860 | NALF | 1000 | 13 3/4 | 15 | 15 1/4 | 12 7/8 | 13 1/2 | 13 3/4 | 314100 |
14861 | NALFX | 0 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 34.90 | 0 |
14862 | NAM | 100 | 5 | 5 3/8 | 5 3/4 | 0 | |||
14863 | NAMC | 1000 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
14864 | NAME | 500 | 0.0312 | 0 | |||||
14865 | NAMFX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 13.36 | 0 |
14866 | NAMSX | 0 | 4.53 | 4.53 | 4.76 | 0 | |||
14867 | NAMXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.28 | 5.31 | 82 |
14868 | NAN | 100 | 2 3/4 | 0 | |||||
14869 | NANO | 1500 | 7 1/2 | 7 1/4 | 7 5/8 | 7 1/4 | 7 3/8 | 7 5/8 | 6600 |
14870 | NANOC | 0 | 0 | ||||||
14871 | NAOA | 200 | 0.1000 | 0 | |||||
14872 | NAOBX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 |
14873 | NAPE | 100 | 23.7500 | 23.7500 | 29.5000 | 0 | |||
14874 | NAPGX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 15.75 | 0 |
14875 | NAPP | 0 | 0 | ||||||
14876 | NAPPP | 0 | 0 | ||||||
14877 | NAPXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.23 | 5.36 | 45 |
14878 | NARAX | 0 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 4.88 | 0 |
14879 | NARBX | 0 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0 |
14880 | NARL | 500 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.8125 | 600 |
14881 | NARTX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0 |
14882 | NASAX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 |
14883 | NASB | 200 | 29 1/2 | 29 1/2 | 31 1/4 | 0 | |||
14884 | NASBX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
14885 | NASCX | 0 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 16.27 | 0 |
14886 | NASIX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.76 | 0 |
14887 | NASTX | 0 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 8.42 | 0 |
14888 | NAT/WS | 200 | 3 3/4 | 3 1/2 | 3 3/4 | 0 | |||
14889 | NATBX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0 |
14890 | NATC | 15000 | 0.0200 | 0.0400 | 0 | ||||
14891 | NATD | 400 | 3 3/16 | 3 3/16 | 3 3/16 | 3 3/16 | 3 3/16 | 3 3/8 | 2400 |
14892 | NATDW | 500 | 3/8 | 3/8 | 5/8 | 0 | |||
14893 | NATFX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 |
14894 | NATH | 1200 | 3 1/4 | 3 1/4 | 3 1/2 | 3 1/8 | 3 1/4 | 3 3/8 | 66100 |
14895 | NATI | 1000 | 19 3/4 | 19 1/4 | 19 3/4 | 18 3/4 | 19 3/8 | 19 3/4 | 28800 |
14896 | NATK | 1200 | 1/2 | 33/64 | 9/16 | 1/2 | 1/2 | 9/16 | 142400 |
14897 | NATL | 5000 | 1 3/4 | 2 | 2 | 1 39/64 | 1 5/8 | 1 7/8 | 115800 |
14898 | NATO | 1000 | 0.3750 | 0.2500 | 0.3750 | 0 | |||
14899 | NATR | 1000 | 24 1/2 | 23 | 24 3/4 | 23 | 24 | 24 3/4 | 59100 |
14900 | NATS | 4000 | 4 | 3 3/4 | 4 1/4 | 0 | |||
14901 | NATT | 1000 | 0.0200 | 0.0200 | 0.1500 | 0 | |||
14902 | NATU | 0 | 0 | ||||||
14903 | NATUF | 0 | 0 | ||||||
14904 | NATW | 5000 | 2 5/8 | 2 1/4 | 2 5/8 | 2 1/4 | 2 3/8 | 2 5/8 | 65300 |
14905 | NAUBX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
14906 | NAUGX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 |
14907 | NAUT | 1000 | 43 3/8 | 44 1/2 | 44 1/2 | 42 3/4 | 43 | 43 3/4 | 135300 |
14908 | NAV | 100 | 10 3/4 | 10 7/8 | 10 7/8 | 10 3/4 | 10 5/8 | 11 | 200 |
14909 | NAVG | 200 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 | 18 | 200 |
14910 | NAVR | 1500 | 7 1/8 | 6 3/4 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 8700 |
14911 | NAVpD | 500 | 9 1/4 | 0 | |||||
14912 | NAVpG | 200 | 54 3/8 | 0 | |||||
14913 | NAWC | 200 | 19 1/4 | 19 1/4 | 19 3/4 | 0 | |||
14914 | NAWCX | 0 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0 |
14915 | NAWGX | 0 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 16.50 | 0 |
14916 | NAZ | 0 | 13 1/8 | 13 5/8 | 0 | ||||
14917 | NB | 500 | 68 7/8 | 68 3/4 | 68 7/8 | 68 3/4 | 68 3/8 | 68 5/8 | 1300 |
14918 | NBAAX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 |
14919 | NBABX | 0 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0 |
14920 | NBAFX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 |
14921 | NBAIX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.98 | 0 |
14922 | NBAK | 200 | 65 | 66 | 66 | 64 | 65 | 66 1/2 | 1900 |
14923 | NBCO | 10000 | 1.0312 | 0.7500 | 1.2500 | 0 | |||
14924 | NBCXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.10 | 5.23 | 4442 |
14925 | NBD | 200 | 37 | 38 1/8 | 38 1/2 | 0 | |||
14926 | NBDCX | 0 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0 |
14927 | NBDpU | 300 | 24 7/8 | 0 | |||||
14928 | NBERQ | 0 | 0 | ||||||
14929 | NBF | 200 | 15 | 0 | |||||
14930 | NBGEX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 |
14931 | NBGNX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 |
14932 | NBGTX | 0 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0 |
14933 | NBGXX | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 4.83 | 4.95 | 2744 |
14934 | NBHYX | 0 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0 |
14935 | NBIGX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 |
14936 | NBII | 1000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.9687 | 1000 |
14937 | NBINX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 |
14938 | NBIO | 500 | 10 3/4 | 10 1/2 | 10 7/8 | 10 1/4 | 10 1/2 | 10 3/4 | 170000 |
14939 | NBISX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 |
14940 | NBL | 1000 | 30 | 30 | 30 | 30 | 30 | 30 3/8 | 1000 |
14941 | NBM | 500 | 9 1/2 | 9 1/2 | 10 | 0 | |||
14942 | NBMAX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 |
14943 | NBMFX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0 |
14944 | NBMMX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 |
14945 | NBMTX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0 |
14946 | NBMUX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 |
14947 | NBNGX | 0 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0 |
14948 | NBOC | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 5/8 | 6 1/4 | 1000 |
14949 | NBOH | 1500 | 36.5000 | 0 | |||||
14950 | NBP | 2000 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 23 1/2 | 24 | 2000 |
14951 | NBPAX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 |
14952 | NBPTX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 |
14953 | NBR | 400 | 10 7/8 | 11 | 11 3/8 | 0 | |||
14954 | NBSC | 200 | 5 5/8 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 5600 |
14955 | NBSI | 500 | 13 11/16 | 13 1/2 | 14 1/4 | 0 | |||
14956 | NBSSX | 0 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0 |
14957 | NBT | 300 | 10 3/8 | 0 | |||||
14958 | NBTB | 500 | 17 3/4 | 17 3/4 | 17 3/4 | 17 | 17 | 17 3/4 | 5800 |
14959 | NBTXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 3.47 | 3.53 | 1546 |
14960 | NBTY | 1000 | 4 13/16 | 4 13/16 | 4 7/8 | 4 11/16 | 4 13/16 | 4 7/8 | 239400 |
14961 | NBX | 200 | 74 3/4 | 0 | |||||
14962 | NBXLF | 0 | 0 | ||||||
14963 | NC | 200 | 58 3/8 | 57 3/4 | 58 7/8 | 0 | |||
14964 | NCA | 1300 | 10 1/2 | 10 3/8 | 10 3/4 | 0 | |||
14965 | NCAAX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.15 | 0 |
14966 | NCAIX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.36 | 0 |
14967 | NCBC | 200 | 26 1/4 | 26 1/2 | 26 1/2 | 26 | 26 | 26 1/2 | 6000 |
14968 | NCBE | 500 | 48 1/2 | 47 1/2 | 48 1/2 | 47 1/2 | 47 1/2 | 48 1/2 | 1400 |
14969 | NCBH | 200 | 9.5000 | 8.5000 | 9.5000 | 0 | |||
14970 | NCBM | 200 | 21 1/4 | 22 | 22 | 21 1/4 | 21 1/4 | 22 | 3400 |
14971 | NCC | 100 | 33 | 32 5/8 | 33 | 32 5/8 | 32 7/8 | 33 3/8 | 200 |
14972 | NCCD | 1300 | 10.0700 | 10.0000 | 13.0000 | 0 | |||
14973 | NCCI | 200 | 5 | 5 1/4 | 5 5/8 | 5 | 5 | 6 | 5600 |
14974 | NCCPX | 0 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0 |
14975 | NCCp | 600 | 77 5/16 | 0 | |||||
14976 | NCDI | 2500 | 7 3/8 | 7 5/8 | 7 3/4 | 7 3/8 | 7 3/8 | 7 3/4 | 69100 |
14977 | NCDXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 3.75 | 3.82 | 1747 |
14978 | NCEB | 5000 | 31/32 | 15/16 | 1 1/16 | 0 | |||
14979 | NCEBP | 2000 | 8 3/4 | 8 3/4 | 9 1/4 | 0 | |||
14980 | NCEBW | 2000 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 3/32 | 2000 |
14981 | NCFD | 100 | 12.2500 | 0 | |||||
14982 | NCFNF | 0 | 0 | ||||||
14983 | NCG | 200 | 25 | 25 | 25 | 25 | 200 | ||
14984 | NCGAX | 0 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 18.30 | 0 |
14985 | NCGBX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 |
14986 | NCGCX | 0 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0 |
14987 | NCGNX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0 |
14988 | NCGRX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0 |
14989 | NCH | 100 | 57 5/8 | 57 1/2 | 58 1/8 | 0 | |||
14990 | NCIBX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 |
14991 | NCIGX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 |
14992 | NCINX | 0 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0 |
14993 | NCIPX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0 |
14994 | NCJC | 100 | 1550.00 | 1550.00 | 1900.00 | 0 | |||
14995 | NCL | 400 | 12 5/8 | 12 3/8 | 12 3/4 | 0 | |||
14996 | NCLEX | 0 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0 |
14997 | NCLI | 0 | 0 | ||||||
14998 | NCLIP | 100 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 9 3/4 | 10 3/8 | 100 |
14999 | NCM | 1500 | 11 1/8 | 11 5/8 | 12 | 0 | |||
15000 | NCMC | 1800 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/4 | 1900 |
15001 | NCME | 2200 | 2.9375 | 3.5000 | 3.5000 | 2.6875 | 3.0000 | 3.5000 | 8800 |
15002 | NCMI | 3500 | 0.7000 | 0.3750 | 2.0000 | 0 | |||
15003 | NCMP | 0 | 469.41 | 470.22 | 470.86 | 468.48 | 0 | ||
15004 | NCMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.01 | 4.09 | 1066 |
15005 | NCN | 0 | 0 | ||||||
15006 | NCO | 100 | 15 3/4 | 15 1/2 | 16 | 0 | |||
15007 | NCOM | 2000 | 3 | 3 3/16 | 3 1/4 | 3 | 3 | 3 1/8 | 19400 |
15008 | NCOMU | 1300 | 3 1/2 | 3 | 5 | 0 | |||
15009 | NCON | 500 | 2 1/4 | 1 3/8 | 2 13/32 | 1 3/8 | 2 | 2 1/2 | 57400 |
15010 | NCONW | 2400 | 5/32 | 1/8 | 5/32 | 1/8 | 1/8 | 7/32 | 40800 |
15011 | NCOTX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
15012 | NCP | 200 | 15 1/2 | 15 1/4 | 15 5/8 | 0 | |||
15013 | NCRE | 200 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 7.5000 | 200 |
15014 | NCRXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.44 | 5.58 | 1458 |
15015 | NCS | 7300 | 26 7/8 | 0 | |||||
15016 | NCSI | 0 | 0 | ||||||
15017 | NCSIW | 100 | 9 | 0 | |||||
15018 | NCSPX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
15019 | NCSTX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 |
15020 | NCTI | 10000 | 5/8 | 19/32 | 21/32 | 19/32 | 5/8 | 21/32 | 539200 |
15021 | NCTWX | 0 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0 |
15022 | NCTXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.16 | 4.25 | 1853 |
15023 | NCU | 400 | 11 1/2 | 0 | |||||
15024 | NCYT | 100 | 0.0150 | 0.0300 | 0.0500 | 0.0150 | 0.0150 | 0.0500 | 43800 |
15025 | NDC | 400 | 24 1/8 | 24 | 24 1/8 | 24 | 23 1/2 | 24 1/2 | 5800 |
15026 | NDCO | 4100 | 9 1/8 | 8 7/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/8 | 814000 |
15027 | NDCOO | 2600 | 25 7/8 | 25 1/4 | 25 7/8 | 25 1/4 | 25 1/4 | 26 1/4 | 2700 |
15028 | NDCP | 200 | 1.2500 | 1.3125 | 1.3750 | 1.2500 | 1.2500 | 1.3750 | 13500 |
15029 | NDCRY | 0 | 0 | ||||||
15030 | NDE | 300 | 3/16 | 1/8 | 1/2 | 0 | |||
15031 | NDEC | 5800 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.2187 | 5800 |
15032 | NDEQX | 0 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0 |
15033 | NDIAX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 11.42 | 0 |
15034 | NDIM | 800 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.6250 | 4900 |
15035 | NDIVX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
15036 | NDS | 0 | 569.90 | 0 | |||||
15037 | NDSN | 100 | 56 1/4 | 56 1/4 | 56 3/4 | 56 1/4 | 56 1/4 | 56 3/4 | 5000 |
15038 | NDSS | 1000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.2500 | 1000 |
15039 | NDTFX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0 |
15040 | NDTV | 0 | 0 | ||||||
15041 | NDTVF | 0 | 0 | ||||||
15042 | NDVIX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
15043 | NDVL | 0 | 0 | ||||||
15044 | NDVLY | 0 | 8.5200 | 8.6250 | 0 | ||||
15045 | NDX | 0 | 580.37 | 585.09 | 587.81 | 580.01 | 0 | ||
15046 | NDXw | 0 | 0 | ||||||
15047 | NEAL | 1000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2500 | 1000 |
15048 | NEB | 100 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 100 | ||
15049 | NEBBX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 |
15050 | NEBXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.18 | 4.26 | 1298 |
15051 | NEBYX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0 |
15052 | NEC | 300 | 8 1/8 | 7 7/8 | 8 1/4 | 0 | |||
15053 | NECA | 400 | 34.1250 | 0 | |||||
15054 | NECAX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 13.26 | 0 |
15055 | NECB | 1000 | 10 | 10 | 10 | 10 | 9 1/2 | 10 1/4 | 1000 |
15056 | NECBX | 0 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0 |
15057 | NECCX | 0 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0 |
15058 | NECXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.23 | 4.31 | 390 |
15059 | NEDI | 500 | 14 7/8 | 15 3/8 | 15 5/8 | 14 7/8 | 14 7/8 | 15 3/8 | 111100 |
15060 | NEDID | 300 | 12 | 11 3/4 | 12 1/8 | 0 | |||
15061 | NEENN | 100 | 69.2500 | 0 | |||||
15062 | NEENO | 500 | 67.0000 | 0 | |||||
15063 | NEEXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.06 | 4.14 | 660 |
15064 | NEF | 100 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/2 | 100 |
15065 | NEFAX | 0 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 7.44 | 0 |
15066 | NEFBX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.89 | 0 |
15067 | NEFCX | 0 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 19.54 | 0 |
15068 | NEFEX | 0 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 7.82 | 0 |
15069 | NEFGX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 11.26 | 0 |
15070 | NEFHX | 0 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 9.38 | 0 |
15071 | NEFIX | 0 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 17.24 | 0 |
15072 | NEFLX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.44 | 0 |
15073 | NEFMX | 0 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 17.56 | 0 |
15074 | NEFNX | 0 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 7.87 | 0 |
15075 | NEFOX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 15.20 | 0 |
15076 | NEFRX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.89 | 0 |
15077 | NEFSX | 0 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 17.58 | 0 |
15078 | NEFTX | 0 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 7.94 | 0 |
15079 | NEFUX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 12.23 | 0 |
15080 | NEFVX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 9.25 | 0 |
15081 | NEFZX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 13.58 | 0 |
15082 | NEGAX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 13.44 | 0 |
15083 | NEGBX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0 |
15084 | NEGNX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 |
15085 | NEGRX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0 |
15086 | NEGX | 2500 | 3 5/8 | 3 5/8 | 3 5/8 | 3 3/16 | 3 1/4 | 3 5/8 | 41600 |
15087 | NEIB | 200 | 12 1/4 | 11 1/2 | 12 1/4 | 0 | |||
15088 | NEIBX | 0 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0 |
15089 | NEIC | 16600 | 1 1/4 | 1 | 1 1/4 | 0 | |||
15090 | NEIFX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 |
15091 | NEIT | 900 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.1000 | 5900 |
15092 | NEIYX | 0 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0 |
15093 | NEJSY | 0 | 0 | ||||||
15094 | NELBX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0 |
15095 | NELL | 300 | 58 | 58 1/2 | 58 1/2 | 57 3/4 | 57 3/4 | 58 1/4 | 53400 |
15096 | NELM | 0 | 0 | ||||||
15097 | NELMQ | 2000 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.3125 | 2600 |
15098 | NEM | 100 | 45 1/2 | 44 5/8 | 45 | 0 | |||
15099 | NEMA | 800 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/4 | 4 3/4 | 1200 |
15100 | NEMXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 4.93 | 5.05 | 6603 |
15101 | NENC | 0 | 0 | ||||||
15102 | NENCA | 0 | 0 | ||||||
15103 | NEOG | 1000 | 5 1/16 | 5 1/8 | 5 3/8 | 5 1/16 | 4 7/8 | 5 1/4 | 7400 |
15104 | NEOL | 800 | 0.2812 | 0.3125 | 0.3437 | 0.2812 | 0.2812 | 0.3437 | 63700 |
15105 | NEOP | 2300 | 15 1/4 | 15 1/4 | 15 1/4 | 14 7/8 | 15 | 15 1/4 | 58400 |
15106 | NEOPW | 1000 | 9 1/4 | 9 1/4 | 9 1/4 | 8 7/8 | 9 | 9 1/4 | 63900 |
15107 | NEOS | 2500 | 8 1/4 | 8 | 8 1/4 | 7 7/8 | 8 | 8 1/4 | 51600 |
15108 | NEQIX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 13.17 | 0 |
15109 | NEQUX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 |
15110 | NERA | 0 | 0 | ||||||
15111 | NERAY | 1500 | 31 7/8 | 32 3/8 | 32 3/8 | 31 7/8 | 31 3/4 | 32 1/8 | 16000 |
15112 | NERBX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0 |
15113 | NERS | 0 | 0 | ||||||
15114 | NERSF | 0 | 0 | ||||||
15115 | NERX | 1000 | 6 1/2 | 6 5/8 | 6 5/8 | 6 1/4 | 6 5/16 | 6 1/2 | 79300 |
15116 | NERXP | 2500 | 16 21/32 | 16 1/2 | 20 | 0 | |||
15117 | NERXW | 400 | 2 | 1 5/8 | 2 | 0 | |||
15118 | NES | 200 | 39 3/8 | 39 3/8 | 39 3/4 | 0 | |||
15119 | NESBX | 0 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0 |
15120 | NESC | 2300 | 3.0000 | 3.0000 | 3.2500 | 0 | |||
15121 | NEST | 1500 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.6875 | 0.8125 | 1500 |
15122 | NET | 200 | 12 7/8 | 0 | |||||
15123 | NET.A | 0 | 0 | ||||||
15124 | NETC | 1000 | 41 1/4 | 42 | 43 1/2 | 39 | 41 1/4 | 41 7/8 | 259100 |
15125 | NETF | 200 | 5 1/2 | 5 3/8 | 5 3/4 | 5 3/8 | 5 3/8 | 5 5/8 | 176400 |
15126 | NETG | 300 | 35 1/8 | 33 1/2 | 35 1/4 | 33 1/8 | 34 3/4 | 35 1/8 | 267900 |
15127 | NETIF | 0 | 0 | ||||||
15128 | NETK | 1500 | 5 | 5 1/8 | 5 3/8 | 4 3/4 | 4 7/8 | 5 1/8 | 463800 |
15129 | NETM | 1000 | 24 1/8 | 24 1/8 | 24 1/2 | 23 3/4 | 24 | 24 1/8 | 426900 |
15130 | NETN | 0 | 0 | ||||||
15131 | NETT | 500 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 5/8 | 12900 |
15132 | NETTW | 200 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 1/8 | 900 |
15133 | NETV | 0 | 0 | ||||||
15134 | NETVA | 100 | 7 29/32 | 8 | 8 | 7 1/2 | 7 3/8 | 8 | 7300 |
15135 | NETVU | 1000 | 15 9/16 | 14 3/4 | 16 1/4 | 0 | |||
15136 | NETVW | 1000 | 5 1/8 | 4 7/8 | 5 1/8 | 4 7/8 | 4 3/4 | 5 1/8 | 3000 |
15137 | NETVZ | 1000 | 3 | 3 | 3 3/8 | 0 | |||
15138 | NETXX | 0 | 0 | ||||||
15139 | NEUBX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 |
15140 | NEUG | 2000 | 0.0001 | 0 | |||||
15141 | NEUXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.79 | 4.91 | 563 |
15142 | NEV | 500 | 23 | 0 | |||||
15143 | NEVBX | 0 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0 |
15144 | NEVPM | 100 | 15.3750 | 0 | |||||
15145 | NEVPP | 100 | 17.5000 | 0 | |||||
15146 | NEW | 1000 | 21 | 21 | 21 | 21 | 1000 | ||
15147 | NEWB | 100 | 5 1/2 | 4 7/8 | 5 1/2 | 4 7/8 | 4 1/2 | 5 1/2 | 2100 |
15148 | NEWC | 1000 | 8 1/2 | 8 7/8 | 8 7/8 | 8 1/2 | 8 1/2 | 8 7/8 | 5500 |
15149 | NEWCF | 0 | 0 | ||||||
15150 | NEWEM | 100 | 99.2500 | 0 | |||||
15151 | NEWEN | 100 | 82.6250 | 82.6250 | 82.6250 | 82.6250 | 100 | ||
15152 | NEWEP | 300 | 89.3750 | 0 | |||||
15153 | NEWI | 500 | 5 | 5 | 5 | 5 | 4 5/8 | 5 | 500 |
15154 | NEWP | 500 | 7 5/8 | 7 5/8 | 8 1/8 | 7 5/8 | 7 5/8 | 8 1/8 | 15900 |
15155 | NEWRZ | 200 | 6 1/4 | 6 1/4 | 6 5/8 | 0 | |||
15156 | NEWVF | 0 | 0 | ||||||
15157 | NEXM | 100 | 0.6250 | 0 | |||||
15158 | NEXT | 200 | 3 | 3 | 3 1/4 | 3 | 3 | 3 1/4 | 5100 |
15159 | NEZBX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 |
15160 | NFB | 100 | 24 3/4 | 24 1/4 | 24 5/8 | 0 | |||
15161 | NFC | 200 | 10 1/8 | 0 | |||||
15162 | NFFC | 0 | 0 | ||||||
15163 | NFG | 200 | 32 3/4 | 33 3/8 | 33 3/4 | 0 | |||
15164 | NFGBX | 0 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0 |
15165 | NFL | 600 | 13 1/4 | 12 7/8 | 13 1/4 | 0 | |||
15166 | NFLAX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 11.03 | 0 |
15167 | NFLBX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 |
15168 | NFLD | 2000 | 18 3/4 | 18 5/8 | 19 | 18 1/4 | 18 5/8 | 19 | 190200 |
15169 | NFLI | 700 | 21 3/4 | 21 3/4 | 22 1/4 | 20 3/4 | 21 1/2 | 21 3/4 | 38200 |
15170 | NFLIW | 1600 | 17 1/2 | 17 | 17 1/2 | 17 | 17 1/2 | 18 1/2 | 2600 |
15171 | NFMNX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 |
15172 | NFOR | 400 | 25 1/2 | 25 3/4 | 26 1/2 | 25 1/2 | 25 1/2 | 26 1/2 | 10600 |
15173 | NFPC | 200 | 7.5000 | 6.0000 | 8.5000 | 0 | |||
15174 | NFSL | 100 | 15 3/8 | 15 1/2 | 17 1/4 | 0 | |||
15175 | NFT | 0 | 309.87 | 310.12 | 311.49 | 309.48 | 0 | ||
15176 | NFTI | 2100 | 3.6250 | 3.2500 | 3.6250 | 3.2500 | 3.2500 | 4.2500 | 3100 |
15177 | NFTIV | 500 | 4.5000 | 0 | |||||
15178 | NFX | 500 | 30 1/8 | 26 5/8 | 27 3/8 | 0 | |||
15179 | NGAMX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 |
15180 | NGC | 1400 | 43 1/2 | 43 1/8 | 43 3/4 | 0 | |||
15181 | NGCI | 200 | 1.6875 | 1.5000 | 1.6875 | 1.5000 | 1.5000 | 1.6875 | 2200 |
15182 | NGCP | 2500 | 0.0001 | 0 | |||||
15183 | NGE | 200 | 26 1/4 | 25 3/4 | 26 1/8 | 0 | |||
15184 | NGEGO | 300 | 86.0000 | 86.0000 | 86.0000 | 86.0000 | 300 | ||
15185 | NGEN | 1700 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0400 | 1700 |
15186 | NGEp | 100 | 45 1/2 | 0 | |||||
15187 | NGEpD | 300 | 19 1/2 | 0 | |||||
15188 | NGEpE | 200 | 24 1/2 | 0 | |||||
15189 | NGF | 1500 | 7 1/2 | 7 7/8 | 8 1/2 | 0 | |||
15190 | NGFXX | 0 | 0 | ||||||
15191 | NGI | 500 | 7 5/8 | 7 3/4 | 8 1/4 | 0 | |||
15192 | NGICX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0 |
15193 | NGIFX | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 9.24 | 0 |
15194 | NGIMY | 0 | 0 | ||||||
15195 | NGITX | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0 |
15196 | NGL | 200 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/4 | 9 1/8 | 200 |
15197 | NGLw | 0 | 0 | ||||||
15198 | NGMNX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 |
15199 | NGMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.41 | 5.55 | 3508 |
15200 | NGOVX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
15201 | NGRXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.24 | 5.36 | 967 |
15202 | NGSTX | 0 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0 |
15203 | NGT | 200 | 16 1/4 | 16 1/4 | 16 3/8 | 16 | 2700 | ||
15204 | NGTE | 0 | 0 | ||||||
15205 | NGUAX | 0 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 1 |
15206 | NGV | 0 | 263.56 | 0 | |||||
15207 | NGVAX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.50 | 0 |
15208 | NGVTF | 0 | 0 | ||||||
15209 | NGVTX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
15210 | NGVXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.05 | 5.18 | 1086 |
15211 | NGX | 500 | 7/8 | 3/4 | 1 3/16 | 0 | |||
15212 | NHAL | 5000 | 0.1875 | 0.1562 | 0.4687 | 0 | |||
15213 | NHC | 100 | 37 7/8 | 38 3/4 | 39 3/8 | 0 | |||
15214 | NHCI | 1800 | 2 5/8 | 2 5/8 | 3 | 2 5/8 | 2 5/8 | 2 7/8 | 16100 |
15215 | NHCJ | 5000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.3750 | 5000 |
15216 | NHEI | 1000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.2500 | 1000 |
15217 | NHER | 15000 | 0.0100 | 0 | |||||
15218 | NHES | 700 | 17 | 13 1/4 | 17 | 13 1/4 | 16 1/4 | 17 | 48100 |
15219 | NHHC | 1000 | 5 1/4 | 5 5/8 | 5 5/8 | 5 1/4 | 5 1/4 | 6 | 2400 |
15220 | NHI | 1100 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/4 | 32 7/8 | 33 5/8 | 1100 |
15221 | NHIp | 300 | 27 1/2 | 0 | |||||
15222 | NHL | 700 | 15 1/4 | 15 1/8 | 15 1/4 | 15 1/8 | 15 | 15 3/8 | 2800 |
15223 | NHLT | 22000 | 2.2500 | 2.4375 | 2.4375 | 2.0625 | 2.0625 | 2.2500 | 56900 |
15224 | NHP | 200 | 40 3/4 | 41 1/8 | 41 3/4 | 0 | |||
15225 | NHPI | 1000 | 18 | 17 1/4 | 18 | 17 1/4 | 17 3/4 | 18 | 20800 |
15226 | NHSL | 2000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 10 | 2000 |
15227 | NHTB | 700 | 10 3/8 | 10 1/8 | 10 3/8 | 0 | |||
15228 | NHTC | 4000 | 5 5/8 | 5 3/4 | 6 1/4 | 5 5/8 | 5 5/8 | 5 7/8 | 123400 |
15229 | NHTCW | 1500 | 3 3/4 | 4 1/4 | 4 1/4 | 3 3/4 | 3 3/4 | 4 1/4 | 3000 |
15230 | NHTCZ | 1000 | 2 1/2 | 2 3/8 | 3 | 2 3/8 | 2 1/2 | 3 | 15000 |
15231 | NHWK | 2500 | 13 | 12 3/4 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/2 | 11400 |
15232 | NHY | 100 | 41 1/8 | 41 1/2 | 42 1/8 | 0 | |||
15233 | NI | 500 | 38 1/4 | 38 1/4 | 38 1/4 | 38 1/4 | 38 1/8 | 38 1/2 | 500 |
15234 | NIAR | 2000 | 1.1875 | 1.0625 | 1.1875 | 1.0625 | 1.1250 | 1.2500 | 39500 |
15235 | NIB | 100 | 23 1/2 | 0 | |||||
15236 | NIBCX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 |
15237 | NIBDX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 |
15238 | NICH | 1000 | 4 1/4 | 4 3/8 | 4 1/2 | 4 1/4 | 4 1/4 | 4 3/4 | 11500 |
15239 | NICO | 0 | 0 | ||||||
15240 | NICRM | 3000 | 44.5000 | 0 | |||||
15241 | NICSX | 0 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | 0 |
15242 | NICXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.39 | 5.54 | 1121 |
15243 | NIEAX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0 |
15244 | NIENX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0 |
15245 | NIEQX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0 |
15246 | NIF | 500 | 14 1/2 | 14 3/8 | 14 3/4 | 0 | |||
15247 | NIFI | 15000 | 0.0100 | 0 | |||||
15248 | NIFU | 0 | 0 | ||||||
15249 | NIGAX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 15.41 | 0 |
15250 | NIGCX | 0 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0 |
15251 | NIGEX | 0 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0 |
15252 | NIGI | 20000 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.1250 | 0.3125 | 20000 |
15253 | NIIAX | 0 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 13.52 | 0 |
15254 | NIIBX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0 |
15255 | NIIEX | 0 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0 |
15256 | NIIS | 1000 | 2 5/16 | 2 3/16 | 2 3/8 | 2 3/16 | 2 5/16 | 2 1/2 | 75600 |
15257 | NIIUF | 500 | 46 3/4 | 46 3/4 | 47 1/2 | 0 | |||
15258 | NIK | 0 | 297.64 | 297.64 | 297.64 | 297.64 | 0 | ||
15259 | NIM | 600 | 11 3/8 | 10 7/8 | 11 3/8 | 0 | |||
15260 | NIMAX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 |
15261 | NIMBX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0 |
15262 | NIMU | 10000 | 0.1400 | 0.1500 | 0.1700 | 0.1400 | 0.1400 | 0.1700 | 60500 |
15263 | NIMXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.34 | 5.48 | 711 |
15264 | NIN | 100 | 37 1/4 | 37 1/4 | 37 1/4 | 37 1/4 | 37 5/8 | 38 | 100 |
15265 | NINBX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0 |
15266 | NIND | 0 | 389.40 | 388.71 | 389.62 | 388.22 | 0 | ||
15267 | NINDX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 |
15268 | NINE | 1000 | 9 1/2 | 9 | 10 | 8 1/2 | 9 1/4 | 9 3/4 | 176600 |
15269 | NINEX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
15270 | NINMX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 |
15271 | NINO | 0 | 0 | ||||||
15272 | NINOY | 0 | 0 | ||||||
15273 | NINQX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 |
15274 | NINTX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 |
15275 | NINYX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
15276 | NIO | 200 | 14 3/4 | 14 5/8 | 15 | 0 | |||
15277 | NIPN | 0 | 0 | ||||||
15278 | NIPNY | 500 | 63 | 63 | 63 | 62 3/4 | 62 3/8 | 63 | 3200 |
15279 | NIPSM | 100 | 59.0000 | 0 | |||||
15280 | NIPSN | 5100 | 101.5000 | 0 | |||||
15281 | NIPSO | 100 | 57.7500 | 0 | |||||
15282 | NIRT | 0 | 0 | ||||||
15283 | NIRTS | 100 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 11 1/8 | 3700 |
15284 | NISBX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 |
15285 | NISC | 1000 | 0.0625 | 0 | |||||
15286 | NIST | 0 | 0 | ||||||
15287 | NISTF | 0 | 0 | ||||||
15288 | NISTX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 |
15289 | NITEX | 0 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0 |
15290 | NITFX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.65 | 0 |
15291 | NITNX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 |
15292 | NIVEX | 0 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0 |
15293 | NIp | 200 | 58 1/2 | 0 | |||||
15294 | NIpA | 200 | 46 3/4 | 0 | |||||
15295 | NJDXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.42 | 3.48 | 1437 |
15296 | NJMXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.95 | 4.03 | 974 |
15297 | NJR | 600 | 29 3/4 | 29 5/8 | 30 | 0 | |||
15298 | NJST | 300 | 8 1/2 | 8 1/2 | 8 3/4 | 8 1/2 | 8 1/2 | 9 1/2 | 3000 |
15299 | NJSXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.85 | 3.92 | 263 |
15300 | NJTFX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 |
15301 | NKB/WS | 3000 | 7 1/4 | 0 | |||||
15302 | NKC/WS | 2400 | 3 | 0 | |||||
15303 | NKE | 500 | 67 1/4 | 66 3/8 | 67 1/4 | 66 | 67 1/8 | 67 5/8 | 2200 |
15304 | NKEw | 0 | 55 7/8 | 57 1/8 | 0 | ||||
15305 | NKID | 100 | 12 3/4 | 13 1/4 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/2 | 13500 |
15306 | NKKCY | 0 | 0 | ||||||
15307 | NKOT | 100 | 16 3/4 | 16 3/8 | 16 3/4 | 16 | 16 1/4 | 16 3/4 | 161000 |
15308 | NKPR | 600 | 9 1/4 | 9 3/8 | 9 1/2 | 9 1/8 | 9 1/8 | 9 1/4 | 91800 |
15309 | NKSH | 600 | 25.5000 | 0 | |||||
15310 | NL | 400 | 12 1/4 | 12 1/8 | 12 1/2 | 0 | |||
15311 | NLBC | 200 | 0.0625 | 0.0625 | 0.2187 | 0 | |||
15312 | NLC | 100 | 29 3/8 | 29 7/8 | 30 3/8 | 0 | |||
15313 | NLCS | 1500 | 18 9/16 | 18 1/2 | 18 7/8 | 18 1/4 | 18 1/4 | 18 7/8 | 59600 |
15314 | NLG | 100 | 10 | 0 | |||||
15315 | NLMBX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
15316 | NLMC | 1000 | 1/16 | 3/32 | 1/8 | 1/16 | 1/16 | 1/8 | 93800 |
15317 | NLP | 100 | 35 | 0 | |||||
15318 | NLPI | 0 | 0 | ||||||
15319 | NLPw | 0 | 0 | ||||||
15320 | NLXI | 7500 | 0.3125 | 0.3437 | 0.3437 | 0.3000 | 0.2812 | 0.3750 | 93300 |
15321 | NM/WD | 0 | 0 | ||||||
15322 | NMA | 300 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 1/4 | 15 5/8 | 300 |
15323 | NMAAX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.47 | 0 |
15324 | NMAIX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 11.04 | 0 |
15325 | NMANX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0 |
15326 | NMARX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
15327 | NMAXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.69 | 3.76 | 738 |
15328 | NMBAX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.81 | 0 |
15329 | NMBIX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.58 | 0 |
15330 | NMBS | 200 | 8 1/2 | 8 | 8 5/8 | 7 3/4 | 8 1/4 | 8 5/8 | 38700 |
15331 | NMBSX | 0 | 9.62 | 9.62 | 9.62 | 0 | |||
15332 | NMBT | 700 | 9 | 9 | 9 | 9 | 9 | 10 1/4 | 1400 |
15333 | NMC | 500 | 4 5/8 | 4 | 4 1/2 | 0 | |||
15334 | NMCC | 2700 | 0.5000 | 0.3750 | 0.7500 | 0 | |||
15335 | NMCI | 20000 | 0.1200 | 0.0625 | 0.1562 | 0 | |||
15336 | NMCRV | 0 | 0 | ||||||
15337 | NMCRW | 0 | 0 | ||||||
15338 | NMDAX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.89 | 0 |
15339 | NMDBX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 |
15340 | NMDCV | 0 | 0 | ||||||
15341 | NMDMX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 11.32 | 0 |
15342 | NMDO | 2500 | 0.9687 | 1.0937 | 1.0937 | 0.9687 | 0.9375 | 1.0625 | 8500 |
15343 | NMDS | 5000 | 0.0312 | 0 | |||||
15344 | NMFLX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 |
15345 | NMFS | 8000 | 8 3/4 | 9 | 9 | 8 5/8 | 8 5/8 | 9 | 18500 |
15346 | NMG | 200 | 22 3/8 | 22 3/8 | 22 3/4 | 0 | |||
15347 | NMI | 700 | 12 | 11 5/8 | 12 | 0 | |||
15348 | NMIC | 100 | 0.0001 | 0 | |||||
15349 | NMIV | 0 | 0 | ||||||
15350 | NMK | 100 | 9 3/4 | 9 7/8 | 9 7/8 | 9 5/8 | 9 1/2 | 9 7/8 | 20200 |
15351 | NMKp | 100 | 16 1/2 | 0 | |||||
15352 | NMKpA | 100 | 33 1/8 | 0 | |||||
15353 | NMKpB | 500 | 36 | 35 3/8 | 36 | 35 3/8 | 700 | ||
15354 | NMKpC | 100 | 38 | 0 | |||||
15355 | NMKpD | 200 | 41 | 0 | |||||
15356 | NMKpE | 100 | 48 | 48 | 48 | 48 | 100 | ||
15357 | NMKpG | 20000 | 45 | 0 | |||||
15358 | NMKpH | 320 | 60 | 0 | |||||
15359 | NMKpI | 200 | 74 3/4 | 0 | |||||
15360 | NMKpK | 600 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 600 | ||
15361 | NMKpM | 1000 | 23 3/8 | 23 1/2 | 23 5/8 | 23 3/8 | 4500 | ||
15362 | NMMDX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 |
15363 | NMMIX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 |
15364 | NMMXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.10 | 5.21 | 5656 |
15365 | NMNJX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 |
15366 | NMNNX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 |
15367 | NMO | 300 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 3/4 | 700 |
15368 | NMP | 600 | 12 1/4 | 12 1/8 | 12 1/2 | 0 | |||
15369 | NMPC | 1000 | 8 3/4 | 9 15/64 | 9 3/8 | 8 3/4 | 8 1/2 | 9 | 16400 |
15370 | NMPKY | 0 | 0 | ||||||
15371 | NMPS | 3000 | 4 | 3 7/8 | 4 1/8 | 3 3/4 | 3 15/16 | 4 | 442800 |
15372 | NMPSW | 2600 | 1 1/4 | 1 1/2 | 2 1/2 | 0 | |||
15373 | NMRM | 300 | 0.0100 | 0.0200 | 0.1000 | 0 | |||
15374 | NMRR | 2000 | 3 1/4 | 3 1/4 | 3 5/16 | 3 1/4 | 3 1/4 | 3 3/8 | 24700 |
15375 | NMRX | 1000 | 5 3/4 | 5 3/4 | 6 1/4 | 5 3/4 | 5 3/4 | 6 1/4 | 77700 |
15376 | NMRXV | 0 | 0 | ||||||
15377 | NMRXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.24 | 4.32 | 790 |
15378 | NMSB | 700 | 6 3/4 | 6 3/4 | 7 1/2 | 800 | |||
15379 | NMSC | 0 | 0 | ||||||
15380 | NMSCA | 800 | 1 11/16 | 1 11/16 | 1 13/16 | 1 5/8 | 1 9/16 | 1 13/16 | 25200 |
15381 | NMSCE | 100 | 1 13/16 | 1 13/16 | 2 | 0 | |||
15382 | NMSCW | 5000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 5/16 | 14200 |
15383 | NMSS | 100 | 29 3/4 | 29 3/4 | 29 3/4 | 28 3/4 | 28 3/4 | 29 3/4 | 149600 |
15384 | NMSWE | 300 | 3/16 | 3/16 | 7/32 | 0 | |||
15385 | NMT | 2800 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 3800 | ||
15386 | NMTFX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 11.14 | 0 |
15387 | NMTX | 2000 | 4 3/4 | 4 5/8 | 5 | 4 5/8 | 4 3/4 | 5 | 31000 |
15388 | NMTXW | 2000 | 1 5/8 | 2 | 2 | 1 5/8 | 1 5/8 | 2 | 5000 |
15389 | NMTXZ | 2300 | 2 1/8 | 1 3/4 | 2 1/4 | 0 | |||
15390 | NMUIX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.61 | 0 |
15391 | NMUNX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 |
15392 | NMVAX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 |
15393 | NMY | 400 | 12 1/2 | 12 1/8 | 12 3/4 | 0 | |||
15394 | NN | 400 | 44 1/8 | 41 3/4 | 42 1/4 | 0 | |||
15395 | NNBR | 100 | 17 3/4 | 17 3/4 | 17 3/4 | 17 | 17 | 17 3/4 | 66600 |
15396 | NNC | 1000 | 11 7/8 | 0 | |||||
15397 | NNCNX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 |
15398 | NNET | 1000 | 0.2187 | 0.2500 | 0.2812 | 0.2000 | 0.2187 | 0.2812 | 144700 |
15399 | NNETC | 0 | 0 | ||||||
15400 | NNETW | 900 | 0.0010 | 0 | |||||
15401 | NNEX | 0 | 0 | ||||||
15402 | NNEXF | 5000 | 3 1/8 | 2 7/8 | 3 1/8 | 0 | |||
15403 | NNF | 900 | 13 | 13 | 13 | 13 | 12 7/8 | 13 1/4 | 900 |
15404 | NNHBX | 0 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 4.82 | 0 |
15405 | NNJ | 300 | 13 1/4 | 13 | 13 3/8 | 0 | |||
15406 | NNJAX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.87 | 0 |
15407 | NNM | 1000 | 10 7/8 | 11 1/2 | 12 | 0 | |||
15408 | NNN | 400 | 12 7/8 | 12 3/4 | 13 1/8 | 0 | |||
15409 | NNOTC | 0 | 0 | ||||||
15410 | NNOV | 3000 | 0.0001 | 0 | |||||
15411 | NNP | 1000 | 17 | 17 | 17 3/8 | 0 | |||
15412 | NNRGA | 2100 | 9/32 | 9/32 | 5/16 | 9/32 | 9/32 | 11/32 | 10500 |
15413 | NNSI | 700 | 0.5000 | 0 | |||||
15414 | NNY | 100 | 10 3/4 | 10 7/8 | 11 3/8 | 0 | |||
15415 | NNYAX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.20 | 0 |
15416 | NNYIX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.18 | 0 |
15417 | NOAMX | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 9.02 | 0 |
15418 | NOB | 100 | 33 1/4 | 33 1/2 | 33 1/2 | 33 1/4 | 33 1/8 | 33 3/4 | 22500 |
15419 | NOBE | 1400 | 40 3/8 | 41 1/8 | 41 1/2 | 40 3/8 | 40 3/8 | 40 1/2 | 201800 |
15420 | NOBH | 100 | 23 1/2 | 23 3/4 | 24 | 22 7/8 | 23 1/2 | 24 1/2 | 7800 |
15421 | NOBL | 0 | 0 | ||||||
15422 | NOBLF | 1700 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 1/2 | 11 5/8 | 1700 |
15423 | NOBp | 600 | 24 7/8 | 0 | |||||
15424 | NOC | 800 | 63 | 62 3/4 | 63 3/8 | 0 | |||
15425 | NOCXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.22 | 3.95 | 1357 |
15426 | NODB | 500 | 31.5000 | 0 | |||||
15427 | NOEL | 5000 | 6 5/8 | 6 1/2 | 6 7/8 | 6 3/8 | 6 3/8 | 6 7/8 | 29900 |
15428 | NOEQX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 |
15429 | NOFIX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 |
15430 | NOGEX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0 |
15431 | NOGXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.11 | 5.35 | 2572 |
15432 | NOHAX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.20 | 0 |
15433 | NOIEX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 |
15434 | NOIFX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 |
15435 | NOIGX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 |
15436 | NOITX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 |
15437 | NOIZ | 1000 | 2 1/8 | 2 1/8 | 2 1/4 | 2 1/8 | 2 | 2 1/4 | 12600 |
15438 | NOK | 0 | 0 | ||||||
15439 | NOK.A | 0 | 0 | ||||||
15440 | NOK.A. | 0 | 0 | ||||||
15441 | NOK/A | 100 | 38 3/4 | 40 1/8 | 40 1/8 | 38 5/8 | 38 1/2 | 39 1/8 | 25300 |
15442 | NOKA | 0 | 0 | ||||||
15443 | NOLD | 100 | 19 1/2 | 17 1/2 | 19 1/2 | 0 | |||
15444 | NOLE | 200 | 41.5000 | 0 | |||||
15445 | NOM | 200 | 12 | 0 | |||||
15446 | NOMXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.01 | 3.80 | 8253 |
15447 | NONA | 5000 | 0.9062 | 0.7812 | 0.9062 | 0.7500 | 0.8750 | 0.9375 | 236100 |
15448 | NOOP | 1000 | 0.6800 | 0.7200 | 0.7200 | 0.6500 | 0.6500 | 0.6800 | 96000 |
15449 | NOPS | 0 | 0 | ||||||
15450 | NOPSM | 0 | 0 | ||||||
15451 | NOPSN | 100 | 68.1000 | 0 | |||||
15452 | NOPSO | 100 | 56.5000 | 0 | |||||
15453 | NOPSP | 100 | 52.0000 | 0 | |||||
15454 | NOPpA | 500 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 900 | ||
15455 | NOPpB | 300 | 23 1/4 | 0 | |||||
15456 | NORA | 100 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | 28.0000 | 100 |
15457 | NORIP | 0 | 0 | ||||||
15458 | NORL | 10000 | 30 1/8 | 29 1/2 | 30 1/4 | 0 | |||
15459 | NORPY | 1000 | 3 7/16 | 3 3/16 | 3 7/16 | 3 3/16 | 3 1/4 | 3 7/16 | 13100 |
15460 | NORR | 0 | 0 | ||||||
15461 | NORRF | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 13/32 | 1 13/32 | 1 1/2 | 46000 |
15462 | NORSA | 0 | 0 | ||||||
15463 | NORSB | 470 | 455.0000 | 0 | |||||
15464 | NORW | 0 | 0 | ||||||
15465 | NORWY | 100 | 47 | 47 | 47 | 47 | 47 | 47 1/8 | 100 |
15466 | NORXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.27 | 5.47 | 9858 |
15467 | NORY | 100 | 59.5000 | 0 | |||||
15468 | NOSA | 400 | 0.3750 | 0.3750 | 1.0000 | 0 | |||
15469 | NOSGX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 |
15470 | NOSH | 2500 | 3 1/4 | 3 1/4 | 3 7/16 | 3 1/4 | 3 3/16 | 3 3/8 | 101700 |
15471 | NOSXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.21 | 5.40 | 835 |
15472 | NOTE | 4000 | 1.0312 | 1.0000 | 1.3750 | 0 | |||
15473 | NOTEX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
15474 | NOTL | 500 | 3.0000 | 2.7500 | 3.7500 | 0 | |||
15475 | NOTW | 500 | 21.0000 | 0 | |||||
15476 | NOUGX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 |
15477 | NOV | 1000 | 5 1/4 | 5 1/2 | 5 5/8 | 5 1/4 | 5 1/8 | 5 1/2 | 26400 |
15478 | NOVA | 200 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0800 | 200 |
15479 | NOVB | 2200 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | 2200 | ||
15480 | NOVE | 0 | 0 | ||||||
15481 | NOVEW | 0 | 0 | ||||||
15482 | NOVI | 2000 | 3 7/16 | 3 5/8 | 3 5/8 | 3 3/8 | 3 1/4 | 3 3/4 | 9000 |
15483 | NOVL | 8000 | 14 5/8 | 15 | 15 | 14 5/8 | 14 5/8 | 14 3/4 | 2471200 |
15484 | NOVN | 2000 | 10 1/2 | 10 3/8 | 10 1/2 | 10 1/4 | 10 1/4 | 10 1/2 | 35700 |
15485 | NOVO | 0 | 0 | ||||||
15486 | NOVOQ | 0 | 0 | ||||||
15487 | NOW | 100 | 6 3/4 | 0 | |||||
15488 | NOX | 2000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/4 | 3 5/8 | 2000 |
15489 | NOXO | 1000 | 5 3/8 | 5 1/4 | 5 1/2 | 5 1/8 | 5 1/4 | 5 3/8 | 10300 |
15490 | NOXw | 0 | 4 1/2 | 5 | 0 | ||||
15491 | NP | 100 | 29 1/8 | 0 | |||||
15492 | NP.PP | 0 | 0 | ||||||
15493 | NP/PP | 1000 | 13 5/8 | 0 | |||||
15494 | NPAAX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 11.05 | 0 |
15495 | NPACX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 |
15496 | NPAF | 500 | 9 | 9 | 9 1/2 | 9 | 9 | 9 3/4 | 2600 |
15497 | NPBC | 400 | 25 | 24 | 25 3/4 | 24 | 24 | 25 3/4 | 2400 |
15498 | NPBFX | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0 |
15499 | NPBXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.34 | 5.47 | 3371 |
15500 | NPC | 3100 | 13 | 13 1/8 | 13 1/2 | 0 | |||
15501 | NPCI | 600 | 7 1/8 | 7 1/8 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/4 | 26800 |
15502 | NPCIB | 0 | 0 | ||||||
15503 | NPCO | 11100 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
15504 | NPD | 100 | 8 7/8 | 8 3/8 | 8 7/8 | 0 | |||
15505 | NPE | 300 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 3/8 | 12 3/4 | 300 |
15506 | NPEC | 50000 | 0.0250 | 0.0225 | 0.0275 | 0 | |||
15507 | NPF | 400 | 14 5/8 | 14 7/8 | 15 1/4 | 0 | |||
15508 | NPFXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.34 | 5.47 | 683 |
15509 | NPG | 300 | 12 5/8 | 12 3/8 | 12 3/4 | 0 | |||
15510 | NPI | 400 | 14 | 14 1/4 | 14 1/4 | 14 | 14 | 14 1/8 | 2000 |
15511 | NPIX | 1000 | 11 5/8 | 11 7/8 | 12 1/4 | 11 5/8 | 11 5/8 | 12 1/8 | 163000 |
15512 | NPK | 400 | 40 1/4 | 40 1/4 | 40 1/4 | 40 1/4 | 39 7/8 | 40 3/4 | 400 |
15513 | NPM | 600 | 13 1/2 | 13 5/8 | 13 5/8 | 13 1/2 | 13 1/2 | 13 7/8 | 2700 |
15514 | NPMXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.59 | 5.74 | 25394 |
15515 | NPP | 400 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 3/8 | 15 1/2 | 400 |
15516 | NPPI | 200 | 16 1/4 | 16 1/4 | 17 | 16 1/4 | 16 1/4 | 17 | 100100 |
15517 | NPR | 300 | 21 1/2 | 21 1/2 | 21 5/8 | 21 1/2 | 21 1/4 | 21 5/8 | 1500 |
15518 | NPRM | 0 | 0 | ||||||
15519 | NPRMW | 0 | 0 | ||||||
15520 | NPRO | 5000 | 9 1/8 | 9 1/8 | 9 1/4 | 9 1/8 | 9 1/8 | 9 3/8 | 21500 |
15521 | NPROW | 7500 | 6 | 6 3/8 | 6 3/4 | 0 | |||
15522 | NPRTX | 0 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0 |
15523 | NPRXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.24 | 5.37 | 9638 |
15524 | NPS | 200 | 24 1/4 | 27 1/2 | 28 | 0 | |||
15525 | NPSC | 200 | 5 1/8 | 5 1/2 | 5 1/2 | 5 1/8 | 5 1/8 | 5 5/8 | 1900 |
15526 | NPSCW | 2000 | 1 1/4 | 1 1/4 | 1 5/8 | 0 | |||
15527 | NPSP | 500 | 14 1/2 | 15 1/2 | 16 1/2 | 14 1/2 | 14 1/2 | 15 1/2 | 73600 |
15528 | NPSpA | 700 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 700 | ||
15529 | NPT | 500 | 12 1/4 | 12 1/4 | 12 5/8 | 0 | |||
15530 | NPTH | 500 | 22 1/4 | 22 1/4 | 22 1/4 | 21 1/2 | 21 1/2 | 22 1/4 | 296000 |
15531 | NPV | 400 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 400 | ||
15532 | NPW | 600 | 12 1/4 | 0 | |||||
15533 | NPX | 1000 | 11 1/2 | 11 3/8 | 11 3/4 | 0 | |||
15534 | NPY | 300 | 12 1/4 | 12 | 12 3/8 | 0 | |||
15535 | NQC | 100 | 14 7/8 | 15 5/8 | 16 | 0 | |||
15536 | NQF | 300 | 15 1/2 | 15 1/2 | 16 | 0 | |||
15537 | NQI | 100 | 14 7/8 | 14 3/4 | 15 1/8 | 0 | |||
15538 | NQJ | 1000 | 15 | 15 1/4 | 15 5/8 | 0 | |||
15539 | NQM | 600 | 15 1/8 | 14 7/8 | 15 1/4 | 0 | |||
15540 | NQN | 100 | 16 3/4 | 16 1/8 | 16 5/8 | 0 | |||
15541 | NQOT | 0 | 0 | ||||||
15542 | NQOTF | 0 | 0 | ||||||
15543 | NQP | 200 | 16 3/4 | 16 5/8 | 17 | 0 | |||
15544 | NQS | 1800 | 14 1/2 | 14 1/2 | 14 7/8 | 0 | |||
15545 | NQU | 200 | 15 | 15 | 15 | 15 | 14 3/4 | 15 1/8 | 200 |
15546 | NR | 1000 | 22 1/4 | 0 | |||||
15547 | NRAG | 5000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 5000 | ||
15548 | NRC | 100 | 34 5/8 | 35 3/8 | 35 7/8 | 0 | |||
15549 | NRCX | 300 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.6250 | 10100 |
15550 | NRD | 2000 | 2 | 1 7/8 | 2 1/4 | 0 | |||
15551 | NRDC | 100 | 1.4375 | 1.4375 | 1.4375 | 1.4375 | 1.3750 | 1.6250 | 100 |
15552 | NRDCW | 3700 | 0.1500 | 0 | |||||
15553 | NRDCZ | 800 | 0.0500 | 0 | |||||
15554 | NRE | 1500 | 33 5/8 | 36 1/8 | 36 3/4 | 0 | |||
15555 | NREB | 2000 | 9.0000 | 9.2500 | 9.5000 | 0 | |||
15556 | NREGF | 0 | 0 | ||||||
15557 | NRES | 1000 | 25 7/8 | 25 1/2 | 26 1/4 | 24 1/2 | 25 3/4 | 26 1/8 | 48600 |
15558 | NRFXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 3.84 | 3.91 | 3119 |
15559 | NRG/WS | 400 | 1/8 | 0 | |||||
15560 | NRGDQ | 1000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1000 | ||
15561 | NRGN | 25000 | 27 3/8 | 26 1/2 | 28 1/4 | 26 1/2 | 27 1/4 | 27 3/4 | 326600 |
15562 | NRGSN | 0 | 0 | ||||||
15563 | NRGSO | 200 | 33.5000 | 0 | |||||
15564 | NRGSP | 3000 | 31.3000 | 0 | |||||
15565 | NRID | 5000 | 2 13/32 | 2 1/2 | 2 19/32 | 2 3/8 | 2 3/8 | 2 1/2 | 74900 |
15566 | NRIM | 200 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/8 | 8 1/2 | 400 |
15567 | NRL | 500 | 29 1/2 | 29 1/2 | 29 7/8 | 0 | |||
15568 | NRLD | 1500 | 20 13/16 | 22 1/2 | 22 1/2 | 20 | 20 3/4 | 21 1/2 | 60400 |
15569 | NRMI | 100 | 7/8 | 1 1/4 | 1 1/4 | 7/8 | 7/8 | 1 1/8 | 47900 |
15570 | NRML | 0 | 0 | ||||||
15571 | NRMLF | 0 | 0 | ||||||
15572 | NRND | 200 | 12 3/4 | 12 1/4 | 12 3/4 | 0 | |||
15573 | NRNDE | 400 | 12 | 12 | 12 1/2 | 12 | 12 | 12 1/2 | 106500 |
15574 | NROM | 100 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/2 | 3 3/4 | 600 |
15575 | NROX | 1000 | 2.8750 | 2.7500 | 2.8750 | 2.7500 | 2.5000 | 4.0000 | 3300 |
15576 | NRPI | 1300 | 7.0000 | 3.0000 | 7.5000 | 400 | |||
15577 | NRRD | 200 | 24 | 24 1/4 | 24 1/2 | 24 | 24 | 24 3/4 | 6600 |
15578 | NRTC | 5000 | 0.7000 | 0.6250 | 1.0000 | 0 | |||
15579 | NRTI | 3000 | 7 3/8 | 7 1/4 | 8 1/2 | 0 | |||
15580 | NRTK | 10000 | 0.0100 | 0 | |||||
15581 | NRTY | 5000 | 10 3/4 | 11 5/8 | 12 | 10 3/4 | 10 3/4 | 11 1/2 | 30200 |
15582 | NRVH | 200 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 12 | 200 |
15583 | NS | 300 | 12 5/8 | 12 1/2 | 13 | 0 | |||
15584 | NSA | 300 | 14 5/8 | 14 5/8 | 15 1/8 | 0 | |||
15585 | NSAI | 200 | 2 | 2 5/8 | 2 5/8 | 1 1/2 | 1 3/4 | 2 | 76900 |
15586 | NSAN | 0 | 0 | ||||||
15587 | NSANY | 100 | 15 1/2 | 15 1/8 | 15 1/2 | 15 1/8 | 15 1/8 | 15 1/2 | 1100 |
15588 | NSAT | 0 | 0 | ||||||
15589 | NSATF | 500 | 2 13/16 | 2 13/16 | 2 13/16 | 2 13/16 | 2 11/16 | 2 7/8 | 500 |
15590 | NSBI | 7500 | 39 | 38 7/8 | 39 | 38 5/8 | 38 5/8 | 39 1/8 | 13200 |
15591 | NSBK | 1000 | 30 3/4 | 30 | 30 3/4 | 30 | 30 1/2 | 31 | 42300 |
15592 | NSC | 100 | 77 1/8 | 77 3/8 | 78 1/4 | 0 | |||
15593 | NSCC | 900 | 1 1/2 | 1 1/8 | 2 | 0 | |||
15594 | NSCF | 800 | 6 3/4 | 6 3/4 | 8 | 0 | |||
15595 | NSCI | 5000 | 22 1/4 | 22 1/4 | 22 3/4 | 22 1/4 | 22 1/4 | 22 3/4 | 16900 |
15596 | NSCMX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 |
15597 | NSCP | 1000 | 139 1/2 | 141 | 143 1/4 | 139 1/2 | 139 1/2 | 139 3/4 | 273000 |
15598 | NSCTX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 |
15599 | NSD | 300 | 10 3/8 | 0 | |||||
15600 | NSDB | 300 | 25 | 24 1/2 | 25 | 24 1/2 | 24 | 26 3/4 | 600 |
15601 | NSEC | 800 | 12 7/8 | 12 1/4 | 14 | 0 | |||
15602 | NSEIX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0 |
15603 | NSFC | 200 | 71 | 66 | 71 | 0 | |||
15604 | NSFIX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 |
15605 | NSH | 400 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 1/2 | 14 1/8 | 900 |
15606 | NSI | 100 | 31 7/8 | 30 3/4 | 31 5/8 | 0 | |||
15607 | NSIAX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 13.07 | 0 |
15608 | NSIBX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 |
15609 | NSIFX | 0 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
15610 | NSIGX | 0 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 4.29 | 0 |
15611 | NSIMX | 0 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
15612 | NSINX | 0 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
15613 | NSIT | 2500 | 12 1/2 | 13 1/4 | 13 1/4 | 12 | 11 3/4 | 12 1/2 | 43900 |
15614 | NSIX | 17500 | 20 7/16 | 19 5/8 | 20 5/8 | 19 5/8 | 20 3/8 | 20 5/8 | 167500 |
15615 | NSKY | 9600 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0150 | 214600 |
15616 | NSLB | 800 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 | 13 1/2 | 1700 |
15617 | NSM | 500 | 23 | 23 3/4 | 23 3/4 | 23 | 22 3/4 | 23 1/2 | 4000 |
15618 | NSMIX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 |
15619 | NSMpA | 6800 | 74 3/4 | 0 | |||||
15620 | NSP | 200 | 48 7/8 | 48 3/4 | 49 1/4 | 0 | |||
15621 | NSPpA | 130 | 50 | 0 | |||||
15622 | NSPpB | 100 | 55 7/8 | 0 | |||||
15623 | NSPpC | 630 | 58 1/2 | 0 | |||||
15624 | NSPpD | 210 | 58 7/8 | 0 | |||||
15625 | NSPpE | 500 | 58 1/8 | 0 | |||||
15626 | NSPpG | 300 | 66 1/4 | 0 | |||||
15627 | NSPpH | 2510 | 101 19/64 | 0 | |||||
15628 | NSPpI | 10000 | 101 1/4 | 0 | |||||
15629 | NSR | 0 | 0 | ||||||
15630 | NSRGY | 0 | 49.2500 | 0 | |||||
15631 | NSRL | 0 | 0 | ||||||
15632 | NSRU | 1000 | 7 7/8 | 7 3/4 | 8 | 7 3/4 | 7 3/4 | 8 | 11800 |
15633 | NSRp | 3000 | 40 7/8 | 0 | |||||
15634 | NSS | 800 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 8 1/2 | 9 1/2 | 800 |
15635 | NSSB | 4000 | 12 7/8 | 12 1/2 | 12 7/8 | 12 1/2 | 12 5/8 | 12 7/8 | 37400 |
15636 | NSSC | 500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/4 | 3500 |
15637 | NSSIQ | 10000 | 1 5/16 | 1 1/4 | 1 3/8 | 1 1/4 | 1 1/4 | 1 1/2 | 39400 |
15638 | NSSX | 500 | 11 3/4 | 11 1/2 | 11 3/4 | 11 3/8 | 11 1/2 | 12 3/4 | 158500 |
15639 | NSSY | 5000 | 18 1/2 | 18 1/2 | 18 5/8 | 18 1/2 | 18 1/2 | 18 3/4 | 15900 |
15640 | NSTA | 500 | 10 | 9 1/4 | 10 1/2 | 9 1/4 | 9 1/4 | 10 3/4 | 2000 |
15641 | NSTFX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 |
15642 | NSTG | 500 | 0.0156 | 0 | |||||
15643 | NSTIX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 |
15644 | NSTK | 400 | 10 | 9 7/8 | 10 | 9 3/4 | 9 3/4 | 10 | 12900 |
15645 | NSTKW | 2000 | 4 3/8 | 4 3/4 | 4 3/4 | 4 3/8 | 4 3/8 | 4 3/4 | 2800 |
15646 | NSTMX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 |
15647 | NSTR | 1500 | 6 | 5 7/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 12900 |
15648 | NSU | 1500 | 7 7/8 | 7 | 7 7/8 | 0 | |||
15649 | NSYC | 0 | 0 | ||||||
15650 | NSYS | 200 | 7 1/2 | 7 1/2 | 7 3/4 | 7 | 7 1/4 | 7 3/4 | 17200 |
15651 | NSZ | 0 | 612.43 | 0 | |||||
15652 | NT | 100 | 43 1/2 | 43 1/2 | 43 1/2 | 43 1/2 | 43 1/4 | 43 7/8 | 100 |
15653 | NTAH | 1000 | 2.1250 | 2.0000 | 2.2500 | 0 | |||
15654 | NTAI | 0 | 0 | ||||||
15655 | NTAIF | 500 | 11 1/4 | 11 3/4 | 11 7/8 | 11 1/4 | 11 | 11 1/4 | 26400 |
15656 | NTAP | 1000 | 37 1/4 | 36 1/2 | 37 3/4 | 35 1/8 | 37 1/4 | 38 | 164600 |
15657 | NTB | 0 | 14 | 15 | 0 | ||||
15658 | NTBM | 1000 | 14 3/4 | 14 1/8 | 14 3/4 | 14 1/16 | 14 1/2 | 14 3/4 | 33500 |
15659 | NTBXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.21 | 5.34 | 16341 |
15660 | NTC | 300 | 13 1/4 | 0 | |||||
15661 | NTCK | 200 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 5.0000 | 200 |
15662 | NTDO | 0 | 0 | ||||||
15663 | NTDOY | 0 | 0 | ||||||
15664 | NTEM | 5000 | 0.2500 | 0.2500 | 0.4375 | 0.2500 | 0.2500 | 0.3750 | 7300 |
15665 | NTEXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.13 | 4.21 | 1234 |
15666 | NTFTX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
15667 | NTFXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 3.97 | 4.05 | 320 |
15668 | NTGI | 1400 | 2.0000 | 0 | |||||
15669 | NTHEX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
15670 | NTHFX | 0 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 0 |
15671 | NTHL | 0 | 0 | ||||||
15672 | NTHLY | 0 | 0 | ||||||
15673 | NTI | 1000 | 5 3/8 | 0 | |||||
15674 | NTII | 1000 | 4 1/16 | 3 1/4 | 4 3/4 | 3 1/4 | 4 | 4 1/2 | 72800 |
15675 | NTK | 300 | 11 1/2 | 11 3/4 | 12 1/8 | 0 | |||
15676 | NTKC | 0 | 0 | ||||||
15677 | NTLXX | 0 | 0 | ||||||
15678 | NTMG | 900 | 7 | 5 1/2 | 7 1/2 | 0 | |||
15679 | NTMI | 1000 | 0.0200 | 0 | |||||
15680 | NTN | 3500 | 4 1/2 | 4 1/8 | 4 1/2 | 4 1/8 | 4 5/16 | 4 5/8 | 9200 |
15681 | NTNC | 1000 | 5 1/8 | 5 1/4 | 5 5/8 | 0 | |||
15682 | NTNYX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 |
15683 | NTPH | 500 | 0.4375 | 0 | |||||
15684 | NTRK | 600 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0800 | 600 |
15685 | NTRM | 0 | 0 | ||||||
15686 | NTRN | 2300 | 0.3125 | 0.3125 | 0.5000 | 0 | |||
15687 | NTRS | 100 | 55 1/2 | 55 1/8 | 55 1/2 | 54 1/2 | 55 | 55 1/2 | 241200 |
15688 | NTRSZ | 500 | 67 | 66 1/2 | 67 | 66 | 66 | 67 | 2500 |
15689 | NTRTX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 |
15690 | NTRX | 2000 | 4 3/4 | 4 3/8 | 4 3/4 | 4 3/8 | 4 3/8 | 4 3/4 | 95300 |
15691 | NTRXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.28 | 5.41 | 2363 |
15692 | NTSC | 100 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 1 7/8 | 2 1/8 | 100 |
15693 | NTSI | 1000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.1000 | 20000 |
15694 | NTSR | 800 | 18 3/8 | 19 1/2 | 20 1/4 | 17 1/2 | 18 1/4 | 18 3/4 | 96600 |
15695 | NTSXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.11 | 5.23 | 1359 |
15696 | NTT | 100 | 41 1/4 | 41 3/8 | 42 1/8 | 0 | |||
15697 | NTTFX | 0 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 25.85 | 0 |
15698 | NTTI | 100 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.7500 | 5900 |
15699 | NTWK | 400 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 1/8 | 400 |
15700 | NTX | 400 | 14 | 13 3/4 | 15 1/8 | 0 | |||
15701 | NTXIX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 |
15702 | NTXNX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
15703 | NTXXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.38 | 4.47 | 10121 |
15704 | NTYXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.46 | 5.60 | 11496 |
15705 | NTZ | 5000 | 36 1/4 | 45 | 45 3/4 | 0 | |||
15706 | NU | 500 | 24 | 24 | 24 | 24 | 23 7/8 | 24 1/4 | 700 |
15707 | NUC | 100 | 14 7/8 | 14 7/8 | 15 1/4 | 0 | |||
15708 | NUCM | 200 | 12 | 11 | 14 | 0 | |||
15709 | NUCO | 500 | 12 1/2 | 12 1/2 | 12 7/8 | 12 | 12 | 12 1/2 | 100200 |
15710 | NUE | 200 | 54 3/8 | 54 3/8 | 54 3/8 | 54 3/8 | 54 3/4 | 55 1/2 | 200 |
15711 | NUF | 200 | 14 7/8 | 14 7/8 | 15 3/8 | 0 | |||
15712 | NUHC | 5000 | 18 7/8 | 18 3/8 | 18 7/8 | 18 1/4 | 18 5/8 | 18 7/8 | 136800 |
15713 | NUI | 200 | 17 1/8 | 17 3/8 | 17 3/8 | 17 1/8 | 800 | ||
15714 | NUKE | 1000 | 0.7500 | 0.5000 | 1.5000 | 0 | |||
15715 | NUKO | 200 | 9.1250 | 8.8750 | 9.1250 | 8.8750 | 8.8750 | 9.1250 | 7300 |
15716 | NUM | 1000 | 15 1/4 | 15 | 15 3/8 | 0 | |||
15717 | NUMD | 3000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 7/8 | 17700 |
15718 | NUMDW | 6000 | 9/32 | 11/32 | 13/32 | 9/32 | 9/32 | 11/32 | 47000 |
15719 | NUMR | 4000 | 11 1/16 | 11 1/4 | 11 1/4 | 11 | 11 | 11 1/4 | 10500 |
15720 | NUMX | 300 | 0.3750 | 0.3750 | 0.6250 | 0 | |||
15721 | NUN | 1000 | 15 1/8 | 15 | 15 1/2 | 0 | |||
15722 | NUNB | 0 | 0 | ||||||
15723 | NUO | 1100 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/2 | 16 1/4 | 1100 |
15724 | NUOG | 2000 | 0.1025 | 0.1100 | 0.1200 | 0.1000 | 0.1025 | 0.1200 | 197000 |
15725 | NUPR | 0 | 0 | ||||||
15726 | NURC | 1800 | 1.7500 | 1.8750 | 2.6250 | 0 | |||
15727 | NURO | 1000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0700 | 2000 |
15728 | NURS | 1000 | 5 3/8 | 5 3/32 | 5 3/8 | 5 1/16 | 5 5/16 | 5 3/8 | 113100 |
15729 | NURSP | 500 | 13 1/8 | 12 7/8 | 13 1/8 | 12 5/8 | 12 7/8 | 13 1/8 | 23700 |
15730 | NURSW | 5000 | 1 | 15/16 | 1 1/32 | 29/32 | 1 | 1 1/32 | 161200 |
15731 | NURTF | 200 | 4 1/8 | 4 1/16 | 4 1/8 | 3 5/8 | 3 3/4 | 4 1/8 | 3400 |
15732 | NUSFX | 0 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 15.56 | 0 |
15733 | NUT | 400 | 2 1/4 | 2 3/8 | 2 3/8 | 2 1/4 | 1100 | ||
15734 | NUTK | 2300 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.3125 | 2300 |
15735 | NUTX | 3700 | 1.6250 | 1.7500 | 5.0000 | 0 | |||
15736 | NUV | 100 | 9 5/8 | 9 3/4 | 9 3/4 | 9 5/8 | 9 5/8 | 9 7/8 | 2500 |
15737 | NUVBX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0 |
15738 | NUVXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.19 | 4.27 | 5759 |
15739 | NUWT | 0 | 0 | ||||||
15740 | NUWTW | 200 | 1 5/16 | 1 1/2 | 1 1/2 | 1 5/16 | 1 5/16 | 1 7/16 | 25300 |
15741 | NUZA | 2500 | 0.1750 | 0.1600 | 0.1750 | 0.1600 | 0.1600 | 0.1750 | 22500 |
15742 | NVA | 2000 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 3/4 | 8 1/8 | 2500 |
15743 | NVAAX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.08 | 0 |
15744 | NVABX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 |
15745 | NVAFX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.21 | 0 |
15746 | NVAL | 3000 | 3 1/8 | 3 1/4 | 3 3/8 | 3 | 3 | 3 1/4 | 130300 |
15747 | NVC | 1000 | 15 | 14 7/8 | 15 1/4 | 0 | |||
15748 | NVCBX | 0 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0 |
15749 | NVCN | 3000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.1000 | 6000 |
15750 | NVDEX | 0 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0 |
15751 | NVDM | 2000 | 26 3/4 | 26 1/2 | 27 1/2 | 26 1/2 | 26 1/2 | 27 | 55500 |
15752 | NVEA | 0 | 0 | ||||||
15753 | NVGBX | 0 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0 |
15754 | NVGEX | 0 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0 |
15755 | NVGP | 500 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.1400 | 30500 |
15756 | NVIC | 5000 | 1 7/8 | 1 5/8 | 2 | 1 5/8 | 1 3/4 | 2 5/8 | 11200 |
15757 | NVICD | 3000 | 2 1/2 | 1 5/8 | 2 1/2 | 0 | |||
15758 | NVID | 1200 | 0.1700 | 0.1800 | 0.2187 | 0.1700 | 0.1700 | 0.2000 | 155200 |
15759 | NVIEX | 0 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0 |
15760 | NVINX | 0 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0 |
15761 | NVITX | 0 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0 |
15762 | NVLCX | 0 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0 |
15763 | NVLEX | 0 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 16.76 | 0 |
15764 | NVLNX | 0 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0 |
15765 | NVLS | 400 | 56 3/4 | 56 3/4 | 57 1/4 | 56 1/4 | 56 1/2 | 57 | 167300 |
15766 | NVLUX | 0 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0 |
15767 | NVLY | 1000 | 0.2700 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2800 | 171000 |
15768 | NVLYA | 1800 | 146.0000 | 0 | |||||
15769 | NVLYB | 5000 | 13.7500 | 13.0000 | 13.7500 | 13.0000 | 13.0000 | 14.5000 | 5100 |
15770 | NVMBX | 0 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0 |
15771 | NVMFX | 0 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0 |
15772 | NVMNX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0 |
15773 | NVN | 400 | 15 3/4 | 15 3/4 | 16 1/4 | 0 | |||
15774 | NVO | 500 | 29 1/4 | 33 3/4 | 34 1/2 | 0 | |||
15775 | NVP | 100 | 22 1/8 | 22 1/8 | 22 1/4 | 22 1/8 | 22 | 22 3/8 | 2000 |
15776 | NVR | 600 | 10 | 10 | 10 | 10 | 9 7/8 | 10 1/4 | 600 |
15777 | NVR.W | 0 | 0 | ||||||
15778 | NVR/WS | 200 | 1 3/4 | 1 3/4 | 2 1/4 | 0 | |||
15779 | NVSCX | 0 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0 |
15780 | NVSIX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 |
15781 | NVTK | 1000 | 5 5/8 | 5 1/4 | 5 5/8 | 5 1/4 | 5 1/2 | 5 3/4 | 107500 |
15782 | NVTKW | 25000 | 2 5/16 | 2 1/8 | 2 1/2 | 2 1/8 | 2 1/4 | 2 5/8 | 48400 |
15783 | NVUE | 300 | 3 5/8 | 4 | 4 | 3 1/2 | 3 5/8 | 3 7/8 | 19500 |
15784 | NVUSX | 0 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | 0 |
15785 | NVX | 200 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 1/8 | 14 1/2 | 200 |
15786 | NW | 200 | 61 7/8 | 60 1/2 | 60 7/8 | 0 | |||
15787 | NW+A | 0 | 0 | ||||||
15788 | NWAC | 15000 | 49 7/8 | 49 7/8 | 50 1/8 | 49 7/8 | 49 7/8 | 50 1/8 | 303800 |
15789 | NWAGF | 0 | 0 | ||||||
15790 | NWC/WS | 0 | 3 1/8 | 3 5/8 | 0 | ||||
15791 | NWCA | 600 | 3 | 3 | 3 | 3 | 2 3/8 | 3 1/8 | 600 |
15792 | NWCG | 100 | 17 3/4 | 17 3/4 | 17 7/8 | 17 5/8 | 17 3/4 | 17 7/8 | 264500 |
15793 | NWCI | 0 | 0 | ||||||
15794 | NWCMY | 0 | 0 | ||||||
15795 | NWCOX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.63 | 0 |
15796 | NWCXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.18 | 5.32 | 3889 |
15797 | NWE | 100 | 5 5/8 | 4 | 6 | 0 | |||
15798 | NWEQ | 20000 | 11 | 10 7/8 | 11 1/4 | 0 | |||
15799 | NWGRX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.60 | 0 |
15800 | NWGSX | 0 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 21.61 | 0 |
15801 | NWGXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.19 | 5.32 | 14797 |
15802 | NWIR | 700 | 13 | 13 1/4 | 13 1/4 | 13 | 13 | 13 1/4 | 5700 |
15803 | NWIXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.48 | 5.63 | 18555 |
15804 | NWK | 2500 | 29 3/4 | 28 1/2 | 29 1/2 | 0 | |||
15805 | NWKP | 300 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 300 | ||
15806 | NWL | 200 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/2 | 26 | 300 |
15807 | NWLIA | 800 | 55 3/4 | 55 1/2 | 56 1/4 | 55 1/2 | 55 1/2 | 57 | 9200 |
15808 | NWMC | 500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 500 | ||
15809 | NWMS | 0 | 0 | ||||||
15810 | NWMXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 3.99 | 4.07 | 615 |
15811 | NWNG | 400 | 31 7/8 | 31 3/4 | 32 1/4 | 31 1/2 | 31 1/2 | 32 | 30600 |
15812 | NWPC | 400 | 1 7/8 | 1 11/16 | 1 7/8 | 1 5/8 | 1 5/8 | 1 7/8 | 46300 |
15813 | NWPTA | 4000 | 0.0010 | 0 | |||||
15814 | NWPX | 400 | 10 | 9 1/2 | 10 1/8 | 9 1/2 | 9 1/2 | 10 1/8 | 2100 |
15815 | NWRK | 2000 | 1.0000 | 0.7500 | 1.1000 | 0.7500 | 9500 | ||
15816 | NWRXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.53 | 5.68 | 8009 |
15817 | NWS | 1000 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 1/8 | 21 5/8 | 1000 |
15818 | NWSB | 100 | 24 | 23 1/2 | 24 | 23 1/2 | 23 1/2 | 24 1/4 | 1300 |
15819 | NWSLF | 900 | 12 27/32 | 12 1/2 | 12 27/32 | 12 1/2 | 12 1/2 | 13 1/4 | 1200 |
15820 | NWSS | 5000 | 3 1/4 | 3 | 3 5/16 | 2 7/8 | 3 | 3 3/8 | 62200 |
15821 | NWSW | 5000 | 8 | 8 1/8 | 8 3/8 | 7 7/8 | 8 | 8 3/8 | 90900 |
15822 | NWSp | 300 | 19 1/8 | 19 1/8 | 19 1/8 | 18 7/8 | 5800 | ||
15823 | NWTFX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.51 | 0 |
15824 | NWTH | 400 | 42 1/8 | 41 7/8 | 42 1/8 | 0 | |||
15825 | NWTL | 100 | 3 1/2 | 3 1/2 | 3 7/8 | 0 | |||
15826 | NWTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.91 | 5.02 | 8826 |
15827 | NWVI | 4000 | 0.0002 | 0 | |||||
15828 | NWWOX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.69 | 0 |
15829 | NWXpA | 200 | 25 3/8 | 25 1/8 | 25 3/8 | 25 1/8 | 352100 | ||
15830 | NWpA | 400 | 27 | 27 | 27 | 27 | 400 | ||
15831 | NWpB | 500 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 3600 | ||
15832 | NX | 300 | 18 5/8 | 18 1/4 | 18 5/8 | 0 | |||
15833 | NXA | 1500 | 12 9/16 | 12 9/16 | 12 9/16 | 12 9/16 | 1500 | ||
15834 | NXC | 200 | 13 3/4 | 13 1/4 | 13 7/8 | 0 | |||
15835 | NXCO | 1000 | 8 3/4 | 8 1/2 | 8 3/4 | 8 1/2 | 8 1/2 | 8 7/8 | 9700 |
15836 | NXGN | 500 | 13 1/4 | 13 5/8 | 13 5/8 | 13 1/4 | 13 1/4 | 13 1/2 | 247400 |
15837 | NXN | 500 | 13 3/8 | 13 | 13 3/8 | 0 | |||
15838 | NXOHX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
15839 | NXP | 600 | 14 3/4 | 14 7/8 | 15 1/4 | 0 | |||
15840 | NXQ | 300 | 14 5/8 | 14 5/8 | 15 | 0 | |||
15841 | NXR | 400 | 13 1/2 | 13 3/8 | 13 7/8 | 0 | |||
15842 | NXSF | 0 | 0 | ||||||
15843 | NXSFC | 3000 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 1/2 | 5 15/16 | 6200 |
15844 | NXSw | 0 | 0 | ||||||
15845 | NXTR | 200 | 18 | 18 3/4 | 18 3/4 | 17 3/4 | 17 3/4 | 18 1/2 | 164000 |
15846 | NXWFC | 1500 | 1 | 1 | 1 | 13/16 | 13/16 | 1 | 4500 |
15847 | NXZFC | 1000 | 15/32 | 3/8 | 5/8 | 0 | |||
15848 | NYB | 500 | 20 1/8 | 20 5/8 | 21 1/8 | 0 | |||
15849 | NYBDY | 0 | 0 | ||||||
15850 | NYCL | 0 | 0 | ||||||
15851 | NYCLE | 0 | 0 | ||||||
15852 | NYCO | 200 | 4 15/16 | 4 15/16 | 4 15/16 | 4 15/16 | 4 15/16 | 5 1/8 | 2400 |
15853 | NYCOA | 100 | 4 7/8 | 4 7/8 | 5 | 4 7/8 | 4 7/8 | 5 1/8 | 13500 |
15854 | NYCOP | 200 | 16 1/2 | 16 1/4 | 16 1/2 | 16 1/4 | 16 1/4 | 17 | 1200 |
15855 | NYCXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 3.79 | 3.86 | 236 |
15856 | NYDXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.89 | 3.96 | 2608 |
15857 | NYER | 300 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/4 | 7 1/4 | 7 1/2 | 21200 |
15858 | NYIFX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.60 | 0 |
15859 | NYLE | 10000 | 0.2500 | 0.2500 | 0.4687 | 0 | |||
15860 | NYM | 300 | 16 7/8 | 0 | |||||
15861 | NYMFX | 0 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0 |
15862 | NYN | 100 | 51 7/8 | 51 7/8 | 51 7/8 | 51 5/8 | 51 1/2 | 52 1/8 | 2200 |
15863 | NYNC | 0 | 0 | ||||||
15864 | NYNCY | 2500 | 17 1/2 | 17 3/4 | 17 3/4 | 17 1/2 | 17 1/2 | 17 5/8 | 25900 |
15865 | NYT | 0 | 0 | ||||||
15866 | NYT.A | 0 | 0 | ||||||
15867 | NYT/A | 500 | 29 3/8 | 29 | 29 3/4 | 0 | |||
15868 | NYTA | 0 | 0 | ||||||
15869 | NYTS | 1400 | 1/2 | 1/2 | 5/8 | 1/2 | 1/2 | 5/8 | 8700 |
15870 | NYTXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.57 | 3.63 | 700 |
15871 | NYVA | 5000 | 0.1700 | 0.1000 | 0.1700 | 0.1000 | 0.1000 | 0.1700 | 9500 |
15872 | NYVBX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0 |
15873 | NYVCX | 0 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0 |
15874 | NYVTX | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 15.24 | 0 |
15875 | NZ | 200 | 12 1/8 | 0 | |||||
15876 | NZPCY | 0 | 0 | ||||||
15877 | NZT | 200 | 68 1/2 | 68 1/2 | 68 1/2 | 68 1/2 | 68 3/8 | 68 7/8 | 200 |
15878 | NZYM | 700 | 4 5/8 | 4 5/8 | 5 3/16 | 4 5/8 | 4 9/16 | 4 3/4 | 81600 |
15879 | O | 200 | 21 1/8 | 21 | 21 1/8 | 20 7/8 | 600 | ||
15880 | O.AAC | 0 | 0 | ||||||
15881 | O.ATO | 0 | 0 | ||||||
15882 | O.DBR | 0 | 0 | ||||||
15883 | O.DFC | 0 | 0 | ||||||
15884 | O.GCR | 0 | 0 | ||||||
15885 | O.IM | 0 | 0 | ||||||
15886 | O.RGD | 0 | 0 | ||||||
15887 | O.RGR | 0 | 0 | ||||||
15888 | O.SAA | 0 | 0 | ||||||
15889 | O.SAP | 0 | 0 | ||||||
15890 | O.SOL | 0 | 0 | ||||||
15891 | O.TNT | 0 | 0 | ||||||
15892 | O.VAA | 0 | 0 | ||||||
15893 | OAADX | 0 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0 |
15894 | OAK | 500 | 18 1/2 | 18 | 18 1/2 | 18 | 18 | 18 3/4 | 6200 |
15895 | OAKC | 5100 | 1 1/4 | 1 1/2 | 1 1/2 | 1 1/4 | 1 1/4 | 1 1/2 | 5800 |
15896 | OAKF | 2000 | 9 1/4 | 9 1/4 | 10 | 0 | |||
15897 | OAKIX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 |
15898 | OAKMX | 0 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0 |
15899 | OAKR | 100 | 2.0000 | 2.0000 | 2.3750 | 0 | |||
15900 | OAKS | 1500 | 6 3/8 | 6 3/8 | 6 11/16 | 6 3/8 | 6 3/8 | 7 | 7100 |
15901 | OAKSX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
15902 | OAKT | 300 | 43 | 43 1/4 | 43 1/4 | 41 1/2 | 42 1/4 | 43 | 103100 |
15903 | OAKVX | 0 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0 |
15904 | OAR | 100 | 48 | 0 | |||||
15905 | OAS | 500 | 20 | 22 5/8 | 23 1/8 | 0 | |||
15906 | OASCX | 0 | 13.67 | 13.67 | 13.67 | 0 | |||
15907 | OASI | 1100 | 8 1/16 | 8 1/8 | 8 1/4 | 8 | 8 | 8 3/4 | 4500 |
15908 | OASpA | 100 | 25 3/8 | 0 | |||||
15909 | OAT | 200 | 34 1/4 | 34 3/8 | 34 1/2 | 34 1/4 | 34 1/8 | 34 3/4 | 8000 |
15910 | OAU | 3000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 5/8 | 3 7/8 | 3000 |
15911 | OAV | 0 | 586.20 | 586.20 | 586.20 | 586.20 | 0 | ||
15912 | OAX | 0 | 58.63 | 58.68 | 58.82 | 58.53 | 0 | ||
15913 | OBCI | 600 | 2 11/16 | 2 1/2 | 2 7/8 | 2 1/2 | 2 1/2 | 2 7/8 | 4000 |
15914 | OBEGX | 0 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0 |
15915 | OBRA | 0 | 0 | ||||||
15916 | OBS | 800 | 3/16 | 0 | |||||
15917 | OBT | 200 | 17 1/8 | 0 | |||||
15918 | OBTI | 1000 | 0.3437 | 0.3125 | 0.3437 | 0.2812 | 0.2812 | 0.3437 | 80700 |
15919 | OC | 1900 | 43 1/8 | 43 1/8 | 43 1/8 | 43 1/8 | 1900 | ||
15920 | OCAAX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0 |
15921 | OCABX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 |
15922 | OCAI | 300 | 42 3/8 | 43 | 43 | 42 1/4 | 42 1/4 | 43 | 26100 |
15923 | OCAS | 100 | 38 1/4 | 38 3/4 | 38 3/4 | 38 1/4 | 38 1/4 | 38 3/4 | 2000 |
15924 | OCC | 100 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 27 1/2 | 28 | 100 |
15925 | OCCF | 0 | 0 | ||||||
15926 | OCE.A | 0 | 0 | ||||||
15927 | OCE.B | 0 | 0 | ||||||
15928 | OCE/B | 700 | 7 1/8 | 0 | |||||
15929 | OCEB | 0 | 0 | ||||||
15930 | OCEN | 0 | 0 | ||||||
15931 | OCENY | 100 | 59 | 59 3/4 | 60 1/2 | 0 | |||
15932 | OCES | 0 | 0 | ||||||
15933 | OCESO | 0 | 0 | ||||||
15934 | OCF | 100 | 44 7/8 | 44 3/8 | 44 7/8 | 0 | |||
15935 | OCGT | 100 | 15/32 | 1/2 | 17/32 | 15/32 | 15/32 | 17/32 | 36700 |
15936 | OCHCX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0 |
15937 | OCI/U | 0 | 1/2 | 1 1/2 | 0 | ||||
15938 | OCI/WS | 0 | 1/32 | 1/8 | 0 | ||||
15939 | OCLB | 0 | 0 | ||||||
15940 | OCLI | 2000 | 11 7/8 | 12 1/8 | 12 1/4 | 11 7/8 | 11 5/8 | 11 7/8 | 19700 |
15941 | OCO | 0 | 586.20 | 586.20 | 586.20 | 586.20 | 0 | ||
15942 | OCOMA | 5200 | 46 3/4 | 46 3/4 | 46 13/16 | 46 3/4 | 46 5/8 | 47 | 5300 |
15943 | OCQ | 7400 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 7400 | ||
15944 | OCR | 300 | 44 1/2 | 44 1/2 | 44 1/2 | 44 1/2 | 43 7/8 | 44 3/8 | 300 |
15945 | OCRD | 0 | 0 | ||||||
15946 | OCRX | 100 | 3 3/8 | 2 1/4 | 3 3/8 | 0 | |||
15947 | OCRXU | 1000 | 4 1/2 | 4 1/8 | 4 1/2 | 4 1/8 | 4 1/8 | 4 1/2 | 9300 |
15948 | OCRXW | 1000 | 3/4 | 3/4 | 7/8 | 0 | |||
15949 | OCRXZ | 1000 | 1/4 | 1/4 | 1/2 | 0 | |||
15950 | OCS | 0 | 613.76 | 613.76 | 613.76 | 613.76 | 0 | ||
15951 | OCTA | 1000 | 0.1200 | 0.1500 | 0.1500 | 0.1200 | 0.1200 | 0.1700 | 137000 |
15952 | OCTAW | 5000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0350 | 5000 |
15953 | OCTEX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 11.17 | 0 |
15954 | OCTL | 1000 | 30 5/16 | 30 5/8 | 30 5/8 | 30 | 30 1/4 | 30 5/8 | 34800 |
15955 | OCTS | 500 | 0.1250 | 0.1250 | 0.1875 | 0.1250 | 0.1250 | 0.1875 | 25600 |
15956 | OCTSW | 1000 | 0.0050 | 0.0050 | 0.0300 | 1400 | |||
15957 | OCX | 0 | 58.63 | 58.68 | 58.82 | 58.53 | 0 | ||
15958 | ODC | 100 | 16 1/4 | 0 | |||||
15959 | ODDE | 100 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.5000 | 2900 |
15960 | ODDS | 1200 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0200 | 7700 |
15961 | ODET | 0 | 0 | ||||||
15962 | ODETA | 200 | 8 5/8 | 8 | 8 5/8 | 8 | 8 | 8 5/8 | 16000 |
15963 | ODETB | 500 | 8 3/8 | 8 | 9 | 0 | |||
15964 | ODFL | 200 | 7 1/2 | 7 1/2 | 8 1/8 | 7 1/2 | 7 1/2 | 9 | 2500 |
15965 | ODGFX | 0 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0 |
15966 | ODIBX | 0 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | 0 |
15967 | ODIFX | 0 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 23.18 | 0 |
15968 | ODMIX | 0 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0 |
15969 | ODP | 800 | 20 1/2 | 20 3/8 | 20 1/2 | 20 1/4 | 20 1/4 | 20 5/8 | 15400 |
15970 | ODSA | 4400 | 2.5000 | 1.7500 | 2.5000 | 0 | |||
15971 | ODSI | 100 | 23 1/4 | 23 1/2 | 24 | 23 1/4 | 23 1/4 | 23 3/4 | 82500 |
15972 | ODWA | 500 | 17 | 17 1/4 | 17 3/4 | 17 | 17 | 17 3/4 | 5500 |
15973 | ODYY | 1000 | 0.3750 | 0.3750 | 0.8750 | 0 | |||
15974 | OE | 400 | 6 1/4 | 6 3/8 | 6 3/8 | 6 1/4 | 6 1/4 | 6 1/2 | 1900 |
15975 | OEA | 200 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 5/8 | 29 | 200 |
15976 | OEAAX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 14.42 | 0 |
15977 | OEC | 500 | 23 1/2 | 23 3/8 | 23 1/2 | 23 3/8 | 23 1/4 | 23 5/8 | 2100 |
15978 | OECAX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.33 | 0 |
15979 | OECpA | 100 | 52 | 0 | |||||
15980 | OECpB | 100 | 55 | 0 | |||||
15981 | OECpC | 500 | 59 7/8 | 0 | |||||
15982 | OECpD | 100 | 55 1/4 | 0 | |||||
15983 | OECpE | 690 | 101 7/8 | 0 | |||||
15984 | OECpG | 950 | 102 19/32 | 0 | |||||
15985 | OECpH | 100 | 103 1/4 | 0 | |||||
15986 | OECpM | 400 | 25 | 25 | 25 | 25 | 400 | ||
15987 | OECpT | 200 | 25 7/8 | 25 3/4 | 26 | 25 3/4 | 3300 | ||
15988 | OEGAX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0 |
15989 | OEGIX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.25 | 0 |
15990 | OEGXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.80 | 4.91 | 1932 |
15991 | OEIAX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 15.21 | 0 |
15992 | OEIXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.33 | 5.47 | 3534 |
15993 | OEMIX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 11.26 | 0 |
15994 | OEMXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.08 | 5.21 | 3556 |
15995 | OENAX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 12.66 | 0 |
15996 | OESI | 1000 | 0.0100 | 0 | |||||
15997 | OET | 0 | 585.63 | 0 | |||||
15998 | OETXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.98 | 5.10 | 3253 |
15999 | OEVGX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.63 | 0 |
16000 | OEX | 0 | 586.26 | 586.77 | 588.19 | 585.33 | 0 | ||
16001 | OEZ | 0 | 586.26 | 586.77 | 588.19 | 585.33 | 0 | ||
16002 | OFALX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 |
16003 | OFCP | 1800 | 15 1/2 | 15 3/8 | 15 5/8 | 15 3/8 | 15 3/8 | 15 3/4 | 4300 |
16004 | OFFI | 100 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.6250 | 100 |
16005 | OFFMX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 |
16006 | OFHYX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 |
16007 | OFIN | 0 | 1235.70 | 1235.60 | 1237.18 | 1233.43 | 0 | ||
16008 | OFIS | 100 | 22 | 22 1/8 | 22 1/4 | 22 | 22 | 22 1/4 | 88200 |
16009 | OFIXF | 1000 | 7 5/8 | 8 1/4 | 8 1/4 | 7 5/8 | 7 5/8 | 8 1/8 | 60400 |
16010 | OFLAX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.94 | 0 |
16011 | OFLBX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 |
16012 | OFLF | 400 | 0.2500 | 0.3200 | 0.3800 | 0.2500 | 0.2500 | 0.4375 | 27000 |
16013 | OG | 500 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 5/8 | 22 1/8 | 600 |
16014 | OGAO | 0 | 0 | ||||||
16015 | OGCP | 21000 | 0.1100 | 0.0800 | 0.1100 | 0 | |||
16016 | OGDIX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 14.43 | 0 |
16017 | OGE | 300 | 41 | 43 1/8 | 43 1/2 | 0 | |||
16018 | OGEEL | 100 | 77.6750 | 0 | |||||
16019 | OGEEO | 100 | 61.0000 | 0 | |||||
16020 | OGEGX | 0 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 18.85 | 0 |
16021 | OGEpA | 200 | 13 3/4 | 0 | |||||
16022 | OGICX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0 |
16023 | OGIL | 0 | 0 | ||||||
16024 | OGIXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.87 | 3.94 | 672 |
16025 | OGK/WS | 0 | 1 1/16 | 1 7/16 | 0 | ||||
16026 | OGLBX | 0 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 0 |
16027 | OGLE | 200 | 37 1/4 | 37 1/4 | 38 3/4 | 0 | |||
16028 | OGNB | 500 | 10.1250 | 0 | |||||
16029 | OGOXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.21 | 4.30 | 495 |
16030 | OGS | 0 | 68.00 | 68.00 | 68.00 | 68.00 | 0 | ||
16031 | OGSBX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 |
16032 | OGSI | 500 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 1/8 | 1500 |
16033 | OGSIW | 72000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/4 | 2 3/4 | 72000 |
16034 | OGT | 500 | 6 7/8 | 6 3/4 | 7 1/4 | 0 | |||
16035 | OGVAX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 |
16036 | OGVXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.51 | 5.66 | 7439 |
16037 | OGp | 100 | 133 5/8 | 110 | 150 | 0 | |||
16038 | OH | 200 | 40 | 39 7/8 | 40 1/4 | 0 | |||
16039 | OHBO | 3000 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
16040 | OHC.A | 0 | 0 | ||||||
16041 | OHC/A | 500 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 500 | ||
16042 | OHC/B | 10000 | 5 7/8 | 0 | |||||
16043 | OHCS | 500 | 0.0010 | 0 | |||||
16044 | OHEFX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0 |
16045 | OHG | 15000 | 21 1/2 | 21 5/8 | 22 1/8 | 0 | |||
16046 | OHI | 500 | 25 7/8 | 26 | 26 5/8 | 0 | |||
16047 | OHIPM | 100 | 60.2500 | 0 | |||||
16048 | OHIPN | 700 | 61.7500 | 0 | |||||
16049 | OHIPO | 100 | 57.0000 | 0 | |||||
16050 | OHIPP | 100 | 54.0000 | 0 | |||||
16051 | OHL | 0 | 586.20 | 586.20 | 586.20 | 586.20 | 0 | ||
16052 | OHM | 500 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/8 | 7 3/8 | 7 1/2 | 3100 |
16053 | OHMCG | 5 | 86 | 86 | 86 | 86 | 86 | 88 3/4 | 5 |
16054 | OHSC | 1000 | 2 | 2 | 2 | 2 | 2 | 2 1/4 | 4200 |
16055 | OHSI | 100 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 5/8 | 12800 |
16056 | OHSL | 200 | 22 | 22 | 22 | 22 | 20 1/2 | 22 | 200 |
16057 | OHSV | 0 | 0 | ||||||
16058 | OHTXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.16 | 4.25 | 762 |
16059 | OHYBX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0 |
16060 | OI | 200 | 13 3/4 | 14 | 14 3/8 | 0 | |||
16061 | OIA | 200 | 8 1/2 | 8 1/2 | 8 7/8 | 0 | |||
16062 | OIB | 400 | 8 3/8 | 8 3/8 | 8 5/8 | 0 | |||
16063 | OIBAX | 0 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 5.45 | 0 |
16064 | OIBBX | 0 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0 |
16065 | OIC | 1000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 8 7/8 | 1000 |
16066 | OICO | 100 | 2 15/16 | 3 1/8 | 3 1/4 | 2 15/16 | 2 15/16 | 3 1/4 | 23100 |
16067 | OIEAX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0 |
16068 | OIEIX | 0 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 17.23 | 0 |
16069 | OIF | 1000 | 5 3/4 | 5 7/8 | 5 7/8 | 5 3/4 | 5 5/8 | 6 | 1100 |
16070 | OIGBX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 |
16071 | OII | 100 | 12 3/8 | 12 1/4 | 12 5/8 | 0 | |||
16072 | OIL | 100 | 55 3/4 | 55 3/8 | 55 3/4 | 55 3/8 | 55 3/8 | 55 3/4 | 300 |
16073 | OIMTX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
16074 | OIS | 2000 | 2 3/4 | 2 5/8 | 3 1/8 | 0 | |||
16075 | OISBX | 0 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0 |
16076 | OISI | 100 | 2 1/2 | 2 3/4 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 4600 |
16077 | OITCX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0 |
16078 | OITN | 0 | 0 | ||||||
16079 | OJ | 100 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 100 | ||
16080 | OKE | 100 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 23 1/4 | 23 5/8 | 100 |
16081 | OKEN | 800 | 39 3/4 | 39 5/8 | 40 | 39 5/8 | 39 5/8 | 39 7/8 | 53300 |
16082 | OKEOP | 300 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | 300 | ||
16083 | OKIS | 2500 | 0.0500 | 0 | |||||
16084 | OKP | 500 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 500 | ||
16085 | OKRG | 300 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.9375 | 500 |
16086 | OKS.A | 0 | 0 | ||||||
16087 | OKS.B | 0 | 0 | ||||||
16088 | OKSB | 300 | 17 1/2 | 17 | 17 3/4 | 0 | |||
16089 | OKSBP | 600 | 25 1/4 | 25 3/4 | 25 3/4 | 25 1/4 | 25 1/4 | 25 3/4 | 1200 |
16090 | OLCM | 0 | 0 | ||||||
16091 | OLCMF | 500 | 14 1/4 | 14 1/8 | 14 3/8 | 14 | 14 | 14 1/4 | 41200 |
16092 | OLDB | 100 | 34 1/2 | 34 1/4 | 34 3/4 | 34 1/4 | 34 1/4 | 34 3/4 | 4300 |
16093 | OLEI | 3400 | 0.2500 | 0 | |||||
16094 | OLEX | 4000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5625 | 8000 |
16095 | OLGAX | 0 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 15.47 | 0 |
16096 | OLGC | 10000 | 14 1/4 | 14 3/8 | 14 3/8 | 14 | 14 | 14 1/4 | 78200 |
16097 | OLGR | 100 | 17 | 17 | 17 | 17 | 15 1/4 | 17 | 100 |
16098 | OLIPY | 0 | 0 | ||||||
16099 | OLIV | 0 | 0 | ||||||
16100 | OLIVY | 0 | 0 | ||||||
16101 | OLK | 500 | 45 5/8 | 0 | |||||
16102 | OLMXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 4.91 | 5.03 | 3074 |
16103 | OLN | 300 | 73 | 72 7/8 | 73 1/8 | 72 7/8 | 72 5/8 | 73 3/8 | 700 |
16104 | OLOFV | 0 | 0 | ||||||
16105 | OLOG | 1400 | 13 | 12 7/8 | 13 1/8 | 12 3/4 | 12 3/4 | 13 1/8 | 110100 |
16106 | OLOK | 100 | 115.0000 | 0 | |||||
16107 | OLP | 700 | 12 7/8 | 12 7/8 | 13 1/8 | 0 | |||
16108 | OLPV | 100 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 1.5000 | 100 |
16109 | OLPXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 5.21 | 5.34 | 1840 |
16110 | OLPp | 700 | 16 1/8 | 0 | |||||
16111 | OLS | 100 | 38 | 38 1/4 | 39 | 0 | |||
16112 | OLS.W | 0 | 0 | ||||||
16113 | OLS/WS | 3000 | 3 7/8 | 0 | |||||
16114 | OLSA | 0 | 0 | ||||||
16115 | OLSAY | 1000 | 6 1/2 | 6 5/8 | 7 | 6 1/2 | 6 1/2 | 7 | 29400 |
16116 | OLSWF | 1000 | 1 1/4 | 1 19/64 | 1 5/16 | 1 1/4 | 1 1/4 | 1 7/8 | 35900 |
16117 | OLSWY | 0 | 0 | ||||||
16118 | OLX | 0 | 58.72 | 58.68 | 58.82 | 58.67 | 0 | ||
16119 | OLYM | 100 | 16 1/8 | 16 1/8 | 16 1/8 | 15 1/2 | 16 | 16 1/8 | 818200 |
16120 | OLYMP | 6000 | 76 3/32 | 76 | 76 3/32 | 76 | 73 1/2 | 77 | 12300 |
16121 | OLYO | 0 | 0 | ||||||
16122 | OLYOF | 0 | 0 | ||||||
16123 | OLYOY | 0 | 0 | ||||||
16124 | OM | 100 | 20 7/8 | 20 3/4 | 20 7/8 | 0 | |||
16125 | OMAX | 0 | 0 | ||||||
16126 | OMBXX | 0 | 0.47 | 5.04 | 5.15 | 8148 | |||
16127 | OMC | 100 | 70 3/4 | 71 1/8 | 71 7/8 | 0 | |||
16128 | OMCA | 2000 | 0.0150 | 0.0150 | 0.1000 | 0 | |||
16129 | OMDI | 21500 | 0.0010 | 0 | |||||
16130 | OMED | 1000 | 1 5/8 | 1 1/2 | 1 5/8 | 1 1/2 | 1 1/2 | 1 5/8 | 28300 |
16131 | OMEF | 200 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 31 1/2 | 33 1/2 | 300 |
16132 | OMEG | 1000 | 3 1/4 | 3 3/8 | 3 7/16 | 3 3/16 | 3 1/4 | 3 3/8 | 95600 |
16133 | OMG | 1000 | 7 | 7 1/4 | 7 1/4 | 7 | 1100 | ||
16134 | OMG.W | 0 | 0 | ||||||
16135 | OMG/WS | 2100 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 2 3/16 | 2100 |
16136 | OMGAX | 0 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 20.47 | 0 |
16137 | OMGBX | 0 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0 |
16138 | OMGCX | 0 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0 |
16139 | OMGE | 0 | 0 | ||||||
16140 | OMGI | 12500 | 31 3/8 | 31 1/8 | 31 3/4 | 31 1/8 | 31 1/2 | 31 7/8 | 271900 |
16141 | OMGR | 2000 | 8 1/2 | 8 3/8 | 9 | 0 | |||
16142 | OMHI | 1000 | 3.5000 | 3.5000 | 4.8750 | 0 | |||
16143 | OMI | 300 | 12 1/4 | 12 | 12 1/2 | 0 | |||
16144 | OMIFX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.67 | 0 |
16145 | OMM | 500 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 | 6 3/8 | 1800 |
16146 | OMMDY | 0 | 0 | ||||||
16147 | OMNIX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0 |
16148 | OMNR | 0 | 0 | ||||||
16149 | OMNRF | 0 | 0 | ||||||
16150 | OMS | 1000 | 9 1/2 | 9 3/8 | 9 3/4 | 0 | |||
16151 | OMSBX | 0 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0 |
16152 | OMX | 100 | 21 1/8 | 21 1/4 | 21 1/4 | 21 1/8 | 20 1/2 | 21 1/2 | 200 |
16153 | ONA | 1700 | 7 | 7 | 7 | 7 | 7 | 7 1/2 | 1700 |
16154 | ONBK | 200 | 33 3/8 | 33 | 33 1/2 | 32 7/8 | 33 1/8 | 33 3/8 | 97400 |
16155 | ONBKP | 300 | 27 7/8 | 27 7/8 | 28 3/16 | 27 7/8 | 27 7/8 | 28 1/2 | 3900 |
16156 | ONC | 1000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 1000 | ||
16157 | ONCR | 0 | 0 | ||||||
16158 | ONCS | 500 | 9 3/8 | 9 5/8 | 9 5/8 | 8 7/8 | 9 1/8 | 9 3/8 | 101200 |
16159 | ONE | 500 | 38 5/8 | 37 3/8 | 37 3/4 | 0 | |||
16160 | ONEC | 0 | 0 | ||||||
16161 | ONGRX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 15.08 | 0 |
16162 | ONIGX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.94 | 0 |
16163 | ONITX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 14.45 | 0 |
16164 | ONM | 200 | 6 7/8 | 0 | |||||
16165 | ONPR | 800 | 3 1/8 | 3 | 3 1/4 | 3 | 3 | 3 1/4 | 62300 |
16166 | ONSE | 100 | 0.5000 | 0.5000 | 0.5625 | 0.5000 | 0.5000 | 0.5625 | 5900 |
16167 | ONSI | 900 | 7 1/2 | 7 5/8 | 7 7/8 | 7 1/2 | 7 1/2 | 7 7/8 | 71600 |
16168 | ONTC | 1000 | 13 7/8 | 13 9/16 | 14 1/4 | 13 9/16 | 13 3/4 | 14 1/2 | 18900 |
16169 | ONTK | 100 | 16 1/2 | 16 3/4 | 16 3/4 | 16 | 16 1/4 | 16 3/4 | 29900 |
16170 | ONU | 0 | 0 | ||||||
16171 | ONVB | 400 | 35.5000 | 0 | |||||
16172 | ONYBX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0 |
16173 | OO | 100 | 31 1/8 | 31 | 31 3/8 | 0 | |||
16174 | OPABX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 |
16175 | OPAL | 200 | 14 1/4 | 14 3/8 | 14 3/4 | 14 1/4 | 14 1/4 | 14 3/4 | 43400 |
16176 | OPASX | 0 | 13.75 | 13.75 | 14.59 | 0 | |||
16177 | OPATX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.96 | 0 |
16178 | OPCAX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.17 | 0 |
16179 | OPCC | 0 | 0 | ||||||
16180 | OPCHX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 13.27 | 0 |
16181 | OPD | 0 | 0 | ||||||
16182 | OPEBX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 |
16183 | OPEN | 7500 | 14 | 13 3/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 30800 |
16184 | OPGIX | 0 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 15.51 | 0 |
16185 | OPGSX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.84 | 0 |
16186 | OPGVX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.86 | 0 |
16187 | OPIGX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.49 | 0 |
16188 | OPISX | 0 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 18.17 | 0 |
16189 | OPITX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 15.42 | 0 |
16190 | OPJ | 400 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 900 | ||
16191 | OPMC | 10000 | 1.2000 | 1.1875 | 1.2187 | 1.1875 | 1.1875 | 1.2187 | 36000 |
16192 | OPMX | 100 | 1 15/32 | 1 7/16 | 1 9/16 | 1 7/16 | 1 15/32 | 1 9/16 | 29000 |
16193 | OPMXZ | 700 | 1/4 | 1/4 | 5/8 | 0 | |||
16194 | OPNYX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 13.31 | 0 |
16195 | OPOCX | 0 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 43.41 | 0 |
16196 | OPPAX | 0 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 36.98 | 0 |
16197 | OPPC | 0 | 0 | ||||||
16198 | OPPCF | 1000 | 2 55/64 | 2 13/16 | 2 31/32 | 2 13/16 | 2 13/16 | 3 1/8 | 72700 |
16199 | OPPEX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 11.54 | 0 |
16200 | OPPFX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.77 | 0 |
16201 | OPPHX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 14.06 | 0 |
16202 | OPPSX | 0 | 34.13 | 34.13 | 36.21 | 0 | |||
16203 | OPPXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 5.89 | 6.06 | 12418 |
16204 | OPR | 0 | 0 | ||||||
16205 | OPR+ | 0 | 0 | ||||||
16206 | OPRp | 8000 | 26 3/4 | 0 | |||||
16207 | OPRpB | 13700 | 26 1/4 | 25 7/8 | 26 1/4 | 25 7/8 | 27300 | ||
16208 | OPRpC | 400 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 400 | ||
16209 | OPRpD | 500 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 500 | ||
16210 | OPSBX | 0 | 33.50 | 33.50 | 33.50 | 0 | |||
16211 | OPSC | 200 | 6 3/4 | 6 1/2 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 17800 |
16212 | OPSGX | 0 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0 |
16213 | OPSIX | 0 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 5.00 | 0 |
16214 | OPST | 3500 | 3.1250 | 0 | |||||
16215 | OPTAX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.44 | 0 |
16216 | OPTC | 1000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 7/8 | 8000 |
16217 | OPTFX | 0 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 28.95 | 0 |
16218 | OPTI | 400 | 8 7/8 | 9 | 9 1/4 | 8 5/8 | 8 3/4 | 9 | 242100 |
16219 | OPTN | 2000 | 3 1/4 | 3 1/4 | 3 3/8 | 3 1/4 | 3 1/4 | 3 3/8 | 8300 |
16220 | OPTOQ | 1000 | 0.0010 | 0 | |||||
16221 | OPTQ | 3000 | 2 1/4 | 2 1/8 | 2 1/4 | 2 1/8 | 2 1/4 | 2 5/8 | 6300 |
16222 | OPTRX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.85 | 0 |
16223 | OPTS | 100 | 11 1/8 | 12 1/8 | 12 1/8 | 11 1/8 | 11 1/8 | 11 1/2 | 74600 |
16224 | OPTT | 0 | 0 | ||||||
16225 | OPTX | 400 | 0.0300 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0800 | 4600 |
16226 | OPVSX | 0 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 18.81 | 0 |
16227 | OPWp | 200 | 96 7/8 | 0 | |||||
16228 | OPWpB | 1810 | 103 3/4 | 0 | |||||
16229 | OPWpC | 270 | 95 1/2 | 0 | |||||
16230 | OPXXX | 0 | 0 | ||||||
16231 | ORBC | 400 | 0.2500 | 0 | |||||
16232 | ORBFX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0 |
16233 | ORBI | 100 | 13 | 13 | 13 1/2 | 13 | 13 | 13 1/2 | 161400 |
16234 | ORBIG | 5 | 109 | 102 | 109 1/2 | 0 | |||
16235 | ORBK | 0 | 0 | ||||||
16236 | ORBKF | 2000 | 11 3/4 | 11 7/8 | 12 1/8 | 11 5/8 | 11 5/8 | 11 7/8 | 35200 |
16237 | ORBS | 1000 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 1000 | ||
16238 | ORBT | 100 | 13/16 | 13/16 | 7/8 | 13/16 | 13/16 | 15/16 | 81800 |
16239 | ORC | 0 | 312.52 | 312.52 | 312.52 | 312.52 | 0 | ||
16240 | ORCI | 300 | 5 1/2 | 5 1/2 | 5 9/16 | 5 1/2 | 5 1/2 | 5 7/8 | 12200 |
16241 | ORCL | 1200 | 43 1/2 | 44 1/2 | 44 5/8 | 43 1/4 | 43 1/2 | 43 5/8 | 2224500 |
16242 | OREM | 100 | 11 1/8 | 10 1/2 | 11 1/2 | 10 1/2 | 11 1/8 | 11 3/8 | 70700 |
16243 | OREX | 500 | 11 1/4 | 10 3/4 | 11 1/4 | 10 | 11 | 11 1/4 | 960700 |
16244 | ORFN | 700 | 0.0050 | 0.0050 | 0.0300 | 0 | |||
16245 | ORG | 200 | 16 1/4 | 16 7/8 | 16 7/8 | 16 1/4 | 16 1/8 | 16 5/8 | 10300 |
16246 | ORGK | 400 | 1 7/8 | 1 11/16 | 1 7/8 | 1 11/16 | 1 11/16 | 1 7/8 | 27700 |
16247 | ORGKL | 1000 | 9/16 | 1/2 | 3/4 | 0 | |||
16248 | ORGKW | 500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 7/16 | 500 |
16249 | ORGKZ | 500 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 3/4 | 500 |
16250 | ORGS | 1000 | 4.9375 | 4.7500 | 5.1250 | 4.7500 | 4.7500 | 5.1250 | 4700 |
16251 | ORI | 200 | 34 1/4 | 34 3/4 | 35 3/8 | 0 | |||
16252 | ORIG | 1000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5000 | 7000 |
16253 | ORIGX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0 |
16254 | ORIpH | 4000 | 25 1/2 | 0 | |||||
16255 | ORLY | 2000 | 28 1/4 | 28 | 28 3/4 | 28 | 28 1/4 | 28 3/4 | 16300 |
16256 | ORN | 1000 | 22 | 20 3/4 | 22 | 20 3/4 | 21 3/4 | 22 3/8 | 4200 |
16257 | ORND | 500 | 19 1/2 | 19 1/4 | 19 1/2 | 0 | |||
16258 | OROA | 300 | 4 3/4 | 4 11/16 | 4 3/4 | 4 11/16 | 4 11/16 | 4 7/8 | 600 |
16259 | ORPH | 400 | 5 13/16 | 5 13/16 | 5 13/16 | 5 13/16 | 5 13/16 | 6 | 1500 |
16260 | ORRA | 1000 | 10 | 9 3/4 | 10 | 9 1/2 | 9 5/8 | 10 | 56600 |
16261 | ORT.A | 0 | 0 | ||||||
16262 | ORTFX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.14 | 0 |
16263 | ORTH | 200 | 7 1/2 | 7 3/8 | 7 5/8 | 7 | 7 1/8 | 7 5/8 | 26700 |
16264 | ORTL | 1000 | 12 | 11 3/4 | 13 | 11 3/4 | 11 3/4 | 12 3/8 | 134300 |
16265 | ORU | 200 | 37 | 36 3/8 | 36 7/8 | 0 | |||
16266 | ORUTM | 200 | 60.7500 | 0 | |||||
16267 | ORUTO | 100 | 91.0000 | 0 | |||||
16268 | ORUTP | 400 | 101.7500 | 0 | |||||
16269 | ORVX | 200 | 12 1/2 | 10 3/4 | 12 1/2 | 9 3/4 | 11 1/2 | 12 1/2 | 131900 |
16270 | ORX | 400 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 7/8 | 16700 |
16271 | ORYX | 1500 | 1 13/32 | 1 3/4 | 1 3/4 | 1 13/32 | 1 13/32 | 1 3/4 | 4000 |
16272 | ORYXW | 1500 | 1/2 | 1/2 | 5/8 | 0 | |||
16273 | OS | 100 | 13 3/4 | 13 5/8 | 13 3/4 | 13 5/8 | 13 3/8 | 13 7/8 | 1200 |
16274 | OSBC | 100 | 44 3/4 | 45 | 47 | 0 | |||
16275 | OSBF | 1000 | 24 | 23 3/4 | 24 3/4 | 0 | |||
16276 | OSBGX | 0 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0 |
16277 | OSBN | 2100 | 8 | 8 | 8 | 8 | 8 | 8 1/2 | 4700 |
16278 | OSG | 100 | 19 | 19 1/4 | 19 3/4 | 0 | |||
16279 | OSGFX | 0 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 17.51 | 0 |
16280 | OSGIX | 0 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 17.51 | 0 |
16281 | OSH | 200 | 11 1/4 | 0 | |||||
16282 | OSH.A | 0 | 0 | ||||||
16283 | OSHC | 1000 | 21 3/4 | 20 1/4 | 22 1/2 | 20 1/4 | 21 1/4 | 22 | 146000 |
16284 | OSHSF | 5000 | 2 7/8 | 2 3/4 | 2 7/8 | 2 11/16 | 2 3/4 | 2 7/8 | 10300 |
16285 | OSICX | 0 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0 |
16286 | OSIGX | 0 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 5.80 | 0 |
16287 | OSII | 700 | 48 1/2 | 47 | 49 1/2 | 46 1/4 | 48 1/2 | 49 1/4 | 51900 |
16288 | OSKY | 900 | 15 | 15 | 15 3/4 | 0 | |||
16289 | OSL | 1000 | 10 7/8 | 10 1/8 | 10 3/4 | 0 | |||
16290 | OSM | 100 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 100 | ||
16291 | OSPY | 1200 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3750 | 1200 |
16292 | OSSI | 1000 | 36 3/8 | 35 5/8 | 36 5/8 | 35 1/2 | 36 3/8 | 36 5/8 | 245800 |
16293 | OST | 300 | 8 1/4 | 8 | 8 1/2 | 0 | |||
16294 | OSTE | 2000 | 7 | 7 3/8 | 7 3/8 | 7 | 7 | 7 1/4 | 18700 |
16295 | OSTX | 200 | 17 1/2 | 17 5/8 | 18 1/8 | 17 | 17 1/2 | 18 1/8 | 14100 |
16296 | OSU | 1000 | 6 | 6 1/8 | 6 1/8 | 6 | 5 3/4 | 6 1/8 | 2400 |
16297 | OSYS | 200 | 19 1/2 | 19 1/4 | 19 1/2 | 19 1/4 | 19 1/4 | 19 1/2 | 51100 |
16298 | OTCAX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.74 | 0 |
16299 | OTCBX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 |
16300 | OTCFX | 0 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0 |
16301 | OTCH | 1000 | 0.0100 | 0 | |||||
16302 | OTCM | 2500 | 7 3/4 | 7 3/4 | 8 | 7 3/4 | 7 3/4 | 8 | 30800 |
16303 | OTES | 100 | 1.2500 | 0.7500 | 1.5000 | 0 | |||
16304 | OTFBX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 |
16305 | OTFCX | 0 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0 |
16306 | OTIXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.05 | 5.17 | 623 |
16307 | OTMN | 2000 | 2.6250 | 2.5000 | 2.7500 | 0 | |||
16308 | OTO | 0 | 3/4 | 1 1/4 | 0 | ||||
16309 | OTRBX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0 |
16310 | OTRI | 2000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 2000 | ||
16311 | OTRK | 0 | 0 | ||||||
16312 | OTRKB | 400 | 15 5/16 | 15 | 15 5/16 | 15 | 15 | 15 1/2 | 27400 |
16313 | OTRX | 500 | 4 3/8 | 4 1/4 | 4 3/8 | 4 1/4 | 4 1/4 | 4 3/4 | 9700 |
16314 | OTSH | 1000 | 0.0312 | 0.0312 | 0.1000 | 0 | |||
16315 | OTTR | 200 | 36 | 36 1/2 | 36 1/2 | 36 | 36 | 36 1/2 | 8500 |
16316 | OUSA | 100 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/4 | 200 |
16317 | OUSCX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 |
16318 | OUSGX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 10.11 | 0 |
16319 | OUTL | 1000 | 6 | 6 | 6 1/2 | 6 | 6 | 6 1/2 | 22200 |
16320 | OUTT | 2000 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1700 | 2000 |
16321 | OUTTC | 0 | 0 | ||||||
16322 | OUTTU | 1000 | 0.1000 | 0.1000 | 0.5000 | 0 | |||
16323 | OUTTW | 150000 | 0.0050 | 0.0050 | 0.0400 | 0 | |||
16324 | OUTTZ | 10000 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
16325 | OVBC | 2000 | 35.5000 | 0 | |||||
16326 | OVEN | 1000 | 7 5/8 | 7 5/8 | 8 | 7 3/8 | 7 3/8 | 7 5/8 | 52200 |
16327 | OVID | 1000 | 7 1/2 | 7 1/8 | 7 3/4 | 7 1/8 | 7 1/2 | 7 3/4 | 23800 |
16328 | OVON | 400 | 4 1/4 | 4 3/4 | 4 7/8 | 4 1/8 | 4 1/8 | 4 1/4 | 65700 |
16329 | OVRL | 100 | 0.6250 | 0.6250 | 1.0000 | 0 | |||
16330 | OVSBX | 0 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0 |
16331 | OVWV | 1200 | 31 3/8 | 31 1/2 | 31 1/2 | 31 1/4 | 31 1/4 | 31 1/2 | 20800 |
16332 | OWEIX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.43 | 0 |
16333 | OWEN | 1000 | 26 3/4 | 27 | 27 | 25 3/4 | 25 3/4 | 27 | 43100 |
16334 | OWLSF | 0 | 0 | ||||||
16335 | OWOS | 500 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/8 | 8 3/8 | 8 3/4 | 27000 |
16336 | OWVAX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 |
16337 | OXBC | 1000 | 55.0000 | 0 | |||||
16338 | OXC | 0 | 0 | ||||||
16339 | OXE | 200 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 5/8 | 10 1/4 | 200 |
16340 | OXFC | 1800 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.1875 | 1800 |
16341 | OXFD | 1000 | 23 3/8 | 23 3/4 | 24 1/8 | 23 3/8 | 23 3/8 | 23 3/4 | 36700 |
16342 | OXFO | 5000 | 0.4375 | 0.3750 | 0.5625 | 0 | |||
16343 | OXGN | 900 | 10 5/8 | 10 | 10 3/4 | 10 | 10 1/4 | 10 5/8 | 46900 |
16344 | OXGNW | 1000 | 3 1/4 | 3 1/4 | 3 3/8 | 3 1/4 | 3 1/4 | 3 1/2 | 10000 |
16345 | OXHP | 1000 | 71 5/8 | 71 1/8 | 71 3/4 | 71 1/8 | 71 1/4 | 71 3/4 | 96300 |
16346 | OXIS | 3000 | 1 3/4 | 1 15/16 | 1 15/16 | 1 3/4 | 1 3/4 | 1 13/16 | 35800 |
16347 | OXM | 100 | 18 1/2 | 17 1/8 | 17 1/2 | 0 | |||
16348 | OXT/WS | 0 | 1/2 | 1 | 0 | ||||
16349 | OXY | 1000 | 21 1/2 | 21 3/4 | 21 3/4 | 21 1/4 | 21 1/8 | 21 5/8 | 4500 |
16350 | OXYpA | 5000 | 62 5/8 | 0 | |||||
16351 | OYOG | 0 | 0 | ||||||
16352 | OYPD | 2000 | 0.6250 | 0.2500 | 1.0000 | 0 | |||
16353 | OZOA | 100 | 1.0000 | 0 | |||||
16354 | OZON | 2500 | 2 3/4 | 2 1/2 | 3 | 0 | |||
16355 | P | 100 | 34 1/4 | 33 1/4 | 34 1/4 | 33 1/8 | 34 | 34 3/8 | 23000 |
16356 | P.ACM | 0 | 0 | ||||||
16357 | P.AIN | 0 | 0 | ||||||
16358 | P.ASC | 0 | 0 | ||||||
16359 | P.AZS | 0 | 0 | ||||||
16360 | P.BJA | 0 | 0 | ||||||
16361 | P.BPE | 0 | 0 | ||||||
16362 | P.DBS | 0 | 0 | ||||||
16363 | P.DSS | 0 | 0 | ||||||
16364 | P.FAN | 0 | 0 | ||||||
16365 | P.HFC | 0 | 0 | ||||||
16366 | P.HLV | 0 | 0 | ||||||
16367 | P.HMT | 0 | 0 | ||||||
16368 | P.ICB | 0 | 0 | ||||||
16369 | P.IPC | 0 | 0 | ||||||
16370 | P.IPT | 0 | 0 | ||||||
16371 | P.MAM | 0 | 0 | ||||||
16372 | P.MUI | 0 | 0 | ||||||
16373 | P.PET | 0 | 0 | ||||||
16374 | P.REL | 0 | 0 | ||||||
16375 | P.SAL | 0 | 0 | ||||||
16376 | P.SGT | 0 | 0 | ||||||
16377 | P.SIA | 0 | 0 | ||||||
16378 | P.STI | 0 | 0 | ||||||
16379 | P.TTA | 0 | 0 | ||||||
16380 | PA | 200 | 20 5/8 | 0 | |||||
16381 | PAABX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.88 | 0 |
16382 | PAAS | 0 | 0 | ||||||
16383 | PAASF | 200 | 6 29/64 | 6 3/4 | 6 3/4 | 6 3/8 | 6 3/8 | 6 5/8 | 16000 |
16384 | PAAUX | 0 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0 |
16385 | PABAX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 10.16 | 0 |
16386 | PABBX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 |
16387 | PABFX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 |
16388 | PABK | 38800 | 2.0781 | 2.0000 | 2.0781 | 2.0000 | 77600 | ||
16389 | PABN | 500 | 25.5000 | 25.0000 | 25.7500 | 2000 | |||
16390 | PABRX | 0 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 26.85 | 0 |
16391 | PAC | 300 | 33 5/8 | 33 5/8 | 33 7/8 | 33 5/8 | 33 3/8 | 33 3/4 | 228200 |
16392 | PACAX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.74 | 0 |
16393 | PACBX | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0 |
16394 | PACCX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0 |
16395 | PACE | 1400 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 3/8 | 5800 |
16396 | PACF | 1200 | 0.6250 | 0.2500 | 0.7500 | 0 | |||
16397 | PACIX | 0 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 16.59 | 0 |
16398 | PACK | 2000 | 3 7/8 | 3 7/8 | 4 | 3 7/8 | 3 7/8 | 4 | 4600 |
16399 | PACW | 200 | 13.2500 | 13.0000 | 15.0000 | 0 | |||
16400 | PACXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 3.54 | 3.60 | 184 |
16401 | PAD | 0 | 8 1/2 | 9 1/2 | 0 | ||||
16402 | PADAX | 0 | 9.59 | 9.59 | 9.69 | 0 | |||
16403 | PAEAX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.55 | 0 |
16404 | PAEBX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 |
16405 | PAECX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 |
16406 | PAEL | 0 | 0 | ||||||
16407 | PAELL | 100 | 62.3750 | 0 | |||||
16408 | PAELN | 100 | 57.0500 | 0 | |||||
16409 | PAFXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.39 | 5.53 | 6869 |
16410 | PAG | 400 | 15 | 16 1/2 | 16 7/8 | 0 | |||
16411 | PAGE | 2900 | 23 3/4 | 23 1/4 | 24 3/4 | 23 | 23 3/4 | 24 | 646200 |
16412 | PAGI | 1300 | 14 | 14 | 14 | 13 1/4 | 13 1/4 | 14 | 4600 |
16413 | PAGRX | 0 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | 0 |
16414 | PAGVX | 0 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 9.31 | 0 |
16415 | PAGZ | 500 | 1 5/8 | 2 | 2 | 1 5/8 | 1 5/8 | 1 7/8 | 24100 |
16416 | PAH | 100 | 24 1/8 | 24 7/8 | 25 3/4 | 0 | |||
16417 | PAHC | 200 | 40.2500 | 0 | |||||
16418 | PAI | 400 | 15 1/8 | 0 | |||||
16419 | PAIC | 0 | 0 | ||||||
16420 | PAICD | 300 | 9 1/4 | 8 1/2 | 9 1/4 | 0 | |||
16421 | PAID | 2000 | 8 3/4 | 8 3/4 | 9 1/2 | 8 3/4 | 8 3/4 | 9 1/2 | 16500 |
16422 | PAIDC | 700 | 8 | 7 1/2 | 8 1/2 | 0 | |||
16423 | PAIIX | 0 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 5.81 | 0 |
16424 | PAIR | 600 | 55 1/4 | 55 1/8 | 56 | 54 3/4 | 54 3/4 | 55 1/4 | 92300 |
16425 | PAITX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.97 | 0 |
16426 | PAKRF | 0 | 0 | ||||||
16427 | PAL | 0 | 0 | ||||||
16428 | PALM | 10000 | 11 7/8 | 11 7/8 | 12 1/8 | 11 7/8 | 11 7/8 | 12 1/8 | 30400 |
16429 | PALS | 3500 | 0.1250 | 0.1250 | 0.6250 | 0 | |||
16430 | PALT | 1000 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 7.7500 | 8.5000 | 1000 |
16431 | PAM | 100 | 3 7/8 | 0 | |||||
16432 | PAMBX | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0 |
16433 | PAMC | 200 | 6 7/8 | 6 7/8 | 7 | 6 7/8 | 6 7/8 | 7 1/8 | 11300 |
16434 | PAMFX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 11.88 | 0 |
16435 | PAMT | 18500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.3750 | 1.7500 | 18500 |
16436 | PAMX | 2000 | 2 3/4 | 2 11/16 | 2 7/8 | 2 11/16 | 2 3/4 | 2 7/8 | 14300 |
16437 | PANA | 1100 | 4 3/8 | 4 3/8 | 4 7/16 | 4 1/8 | 4 1/4 | 4 7/16 | 36800 |
16438 | PANBX | 0 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0 |
16439 | PANCX | 0 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0 |
16440 | PANE | 400 | 0.0937 | 0.0937 | 0.3125 | 0 | |||
16441 | PANFX | 0 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 23.46 | 0 |
16442 | PANGX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0 |
16443 | PANR | 0 | 0 | ||||||
16444 | PANRA | 200 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 1/2 | 17 1/2 | 200 |
16445 | PANRP | 100 | 47.8750 | 0 | |||||
16446 | PANW | 0 | 0 | ||||||
16447 | PANX | 300 | 1 5/16 | 1 5/16 | 1 7/8 | 0 | |||
16448 | PANXU | 1000 | 1 7/8 | 1 3/4 | 2 7/32 | 1 3/4 | 1 7/8 | 2 1/2 | 18900 |
16449 | PANXW | 300 | 5/8 | 5/8 | 1 1/16 | 0 | |||
16450 | PAO | 100 | 17 | 17 | 17 3/8 | 0 | |||
16451 | PAP | 4900 | 8 | 8 | 8 | 8 | 7 3/4 | 8 1/8 | 4900 |
16452 | PAPA | 500 | 3 1/2 | 3 1/2 | 4 1/2 | 3 1/2 | 3 1/2 | 4 | 17200 |
16453 | PAPAX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 14.09 | 0 |
16454 | PAPBX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0 |
16455 | PAPIX | 0 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0 |
16456 | PAPMX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.71 | 0 |
16457 | PAR | 500 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 3/4 | 10 1/4 | 1000 |
16458 | PARBX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 |
16459 | PARC | 0 | 0 | ||||||
16460 | PARF | 2000 | 7 | 6 3/4 | 8 1/2 | 0 | |||
16461 | PARK | 200 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 3.0000 | 200 |
16462 | PARL | 1500 | 7 3/8 | 7 3/8 | 7 3/4 | 7 1/4 | 7 3/8 | 7 3/4 | 32200 |
16463 | PARNX | 0 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 33.01 | 0 |
16464 | PARO | 5000 | 0.0050 | 0.0050 | 0.0300 | 0 | |||
16465 | PARQ | 100 | 8 1/2 | 8 7/8 | 9 1/8 | 8 3/8 | 8 3/8 | 8 3/4 | 71400 |
16466 | PARR | 12000 | 3 | 3 3/8 | 3 3/4 | 2 7/8 | 3 | 3 1/8 | 96000 |
16467 | PARS | 10000 | 1 1/2 | 1 1/2 | 1 17/32 | 1 15/32 | 1 15/32 | 1 17/32 | 179100 |
16468 | PARSC | 0 | 0 | ||||||
16469 | PART | 700 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
16470 | PARUX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.73 | 0 |
16471 | PARVX | 0 | 3.17 | 3.17 | 3.17 | 0 | |||
16472 | PASAX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.87 | 0 |
16473 | PASBX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 |
16474 | PASGX | 0 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 20.32 | 1 |
16475 | PASIX | 0 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0 |
16476 | PASL | 2000 | 0.5000 | 0.5625 | 0.7500 | 4000 | |||
16477 | PASMX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 12.58 | 0 |
16478 | PASN | 1800 | 0.0050 | 0 | |||||
16479 | PASTX | 0 | 3.18 | 3.18 | 3.28 | 0 | |||
16480 | PAT | 100 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/8 | 2100 | ||
16481 | PATC | 200 | 1.5000 | 0 | |||||
16482 | PATK | 400 | 14 | 13 3/4 | 14 | 13 1/2 | 13 1/2 | 14 | 4200 |
16483 | PATS | 1700 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 1700 |
16484 | PATV | 0 | 0 | ||||||
16485 | PATXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 5.21 | 5.35 | 13809 |
16486 | PAUAX | 0 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0 |
16487 | PAUD | 2000 | 3.1875 | 3.1875 | 3.1875 | 3.1875 | 3.1250 | 3.7500 | 3000 |
16488 | PAUGX | 0 | 5.68 | 5.68 | 5.98 | 0 | |||
16489 | PAUH | 2000 | 1 1/16 | 1 1/16 | 1 3/8 | 1 1/16 | 1 1/16 | 1 5/16 | 39700 |
16490 | PAUL | 1000 | 0.0010 | 0.0001 | 0.0300 | 0 | |||
16491 | PAUSX | 0 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0 |
16492 | PAUVX | 0 | 5.63 | 5.63 | 5.63 | 0 | |||
16493 | PAVGX | 0 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 17.79 | 0 |
16494 | PAWN | 1000 | 4 1/4 | 4 1/8 | 4 1/4 | 4 | 4 1/8 | 4 1/4 | 19200 |
16495 | PAWNW | 3000 | 3/32 | 3/32 | 5/32 | 0 | |||
16496 | PAXWX | 0 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0 |
16497 | PAY | 500 | 27 7/8 | 28 1/2 | 29 | 0 | |||
16498 | PAYC | 100 | 9 1/4 | 8 3/4 | 9 1/4 | 8 1/4 | 8 3/4 | 9 1/4 | 46100 |
16499 | PAYL | 12000 | 0.0010 | 0 | |||||
16500 | PAYO | 100 | 12.0000 | 0 | |||||
16501 | PAYX | 500 | 49 1/8 | 46 5/8 | 49 5/8 | 46 5/8 | 48 3/4 | 49 1/8 | 509500 |
16502 | PAZBX | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0 |
16503 | PB | 300 | 29 1/2 | 32 5/8 | 33 1/4 | 0 | |||
16504 | PBALX | 0 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 14.32 | 0 |
16505 | PBARX | 0 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0 |
16506 | PBAZX | 0 | 11.57 | 11.57 | 11.57 | 0 | |||
16507 | PBBS | 0 | 0 | ||||||
16508 | PBBSF | 2500 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 1/2 | 11 7/8 | 5000 |
16509 | PBBWF | 7500 | 3/4 | 9/16 | 7/8 | 0 | |||
16510 | PBCAX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.03 | 0 |
16511 | PBCBX | 0 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0 |
16512 | PBCGX | 0 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0 |
16513 | PBCI | 500 | 22 1/4 | 21 1/2 | 22 1/4 | 21 1/2 | 21 1/2 | 22 1/4 | 20900 |
16514 | PBCK | 100 | 0.0100 | 0 | |||||
16515 | PBCMX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0 |
16516 | PBCT | 8300 | 18 7/8 | 18 7/8 | 18 7/8 | 18 5/8 | 18 5/8 | 18 7/8 | 96100 |
16517 | PBCTP | 100 | 115 | 114 3/4 | 118 | 0 | |||
16518 | PBCXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.11 | 5.24 | 885 |
16519 | PBEAX | 0 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 15.12 | 0 |
16520 | PBEFX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0 |
16521 | PBEGX | 0 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0 |
16522 | PBEQX | 0 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0 |
16523 | PBEUX | 0 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0 |
16524 | PBFDX | 0 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0 |
16525 | PBFI | 1000 | 5 1/2 | 4 7/8 | 5 1/2 | 4 7/8 | 4 7/8 | 6 | 2000 |
16526 | PBFXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.38 | 3.43 | 4048 |
16527 | PBGAX | 0 | 11.45 | 11.45 | 11.45 | 0 | |||
16528 | PBGBX | 0 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0 |
16529 | PBGI | 400 | 26 1/2 | 25 3/4 | 26 1/2 | 0 | |||
16530 | PBGPX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0 |
16531 | PBGVX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 |
16532 | PBGXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.98 | 5.11 | 5861 |
16533 | PBHAX | 0 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 8.50 | 0 |
16534 | PBHC | 1000 | 10.5000 | 10.2500 | 10.7500 | 1700 | |||
16535 | PBHEX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0 |
16536 | PBHGX | 0 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0 |
16537 | PBHIX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 |
16538 | PBHLX | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0 |
16539 | PBHMX | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0 |
16540 | PBHYX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0 |
16541 | PBI | 300 | 45 3/4 | 45 3/4 | 45 3/4 | 45 3/4 | 45 5/8 | 46 1/8 | 300 |
16542 | PBIBX | 0 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0 |
16543 | PBIFX | 0 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0 |
16544 | PBIGX | 0 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 8.55 | 0 |
16545 | PBIIX | 0 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0 |
16546 | PBIO | 6500 | 8 3/4 | 9 1/4 | 9 1/4 | 8 3/4 | 8 3/4 | 9 | 206900 |
16547 | PBIOW | 0 | 0 | ||||||
16548 | PBIX | 600 | 12 7/8 | 12 3/4 | 13 | 12 3/4 | 12 3/4 | 13 | 15400 |
16549 | PBIp | 200 | 351 1/8 | 360 | 410 | 0 | |||
16550 | PBK | 500 | 11 1/4 | 0 | |||||
16551 | PBKB | 500 | 9 1/8 | 8 5/8 | 9 1/8 | 8 1/2 | 8 7/8 | 9 1/8 | 40600 |
16552 | PBKC | 1400 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 19 1/4 | 20 1/2 | 1500 |
16553 | PBKP | 1500 | 0.1875 | 0.2187 | 0.2812 | 0 | |||
16554 | PBKS | 100 | 30 | 29 3/4 | 30 | 29 1/2 | 29 1/2 | 30 | 61300 |
16555 | PBLCX | 0 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 16.36 | 0 |
16556 | PBLFX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0 |
16557 | PBLGX | 0 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 5.12 | 0 |
16558 | PBLIX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 |
16559 | PBMGX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
16560 | PBMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.23 | 5.36 | 72221 |
16561 | PBNB | 500 | 19 1/2 | 19 1/2 | 19 1/2 | 19 | 19 1/4 | 19 3/4 | 1100 |
16562 | PBNJX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 |
16563 | PBNXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.80 | 3.87 | 3217 |
16564 | PBNYX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0 |
16565 | PBOAX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 10.30 | 0 |
16566 | PBOBX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 |
16567 | PBOHX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 |
16568 | PBPAX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
16569 | PBQAX | 0 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 17.15 | 0 |
16570 | PBQFX | 0 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0 |
16571 | PBQIX | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0 |
16572 | PBS | 500 | 11 3/4 | 12 1/2 | 12 7/8 | 0 | |||
16573 | PBSBX | 0 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 8.70 | 0 |
16574 | PBSCX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 |
16575 | PBSF | 200 | 16 1/2 | 16 1/2 | 17 | 16 1/2 | 16 1/2 | 17 | 1400 |
16576 | PBSGX | 0 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0 |
16577 | PBSMX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 12.00 | 0 |
16578 | PBSXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.15 | 5.28 | 3021 |
16579 | PBT | 800 | 3 1/4 | 3 | 3 1/2 | 0 | |||
16580 | PBTC | 1000 | 20 3/4 | 19 | 20 3/4 | 19 | 18 1/4 | 21 1/4 | 2200 |
16581 | PBTCX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
16582 | PBTXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.01 | 4.09 | 73 |
16583 | PBUSX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
16584 | PBY | 100 | 26 3/4 | 26 7/8 | 26 7/8 | 26 5/8 | 26 1/2 | 27 1/8 | 2500 |
16585 | PBYP | 2000 | 14 | 13 7/8 | 14 | 13 3/4 | 13 3/4 | 14 1/4 | 122000 |
16586 | PC | 1000 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 1000 | ||
16587 | PCA | 200 | 14 3/8 | 0 | |||||
16588 | PCAAX | 0 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 5.49 | 0 |
16589 | PCABX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0 |
16590 | PCACX | 0 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 25.06 | 0 |
16591 | PCAI | 5100 | 9 7/8 | 9 1/2 | 9 7/8 | 9 1/2 | 9 1/2 | 10 1/4 | 31200 |
16592 | PCAIX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 |
16593 | PCAM | 5000 | 15 3/4 | 15 3/4 | 16 1/8 | 15 1/2 | 15 1/2 | 15 7/8 | 203500 |
16594 | PCAPX | 0 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 14.64 | 0 |
16595 | PCAR | 900 | 44 1/4 | 45 3/16 | 45 1/4 | 44 1/4 | 44 1/4 | 44 3/4 | 52600 |
16596 | PCASX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
16597 | PCATX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 |
16598 | PCBAX | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 14.87 | 0 |
16599 | PCBC | 200 | 19 1/2 | 17 1/2 | 19 1/2 | 0 | |||
16600 | PCBIX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 |
16601 | PCBLX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.62 | 0 |
16602 | PCBSX | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0 |
16603 | PCC | 700 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 700 | ||
16604 | PCCAX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 11.51 | 0 |
16605 | PCCG | 500 | 1 3/4 | 1 1/2 | 1 3/4 | 1 1/2 | 1 1/2 | 2 1/2 | 1500 |
16606 | PCCI | 200 | 7 | 7 3/8 | 7 3/8 | 7 | 7 | 7 3/4 | 5700 |
16607 | PCCW | 3200 | 14 5/8 | 14 7/8 | 14 7/8 | 14 1/2 | 14 5/8 | 14 3/4 | 649700 |
16608 | PCDFX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.73 | 0 |
16609 | PCEAX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0 |
16610 | PCEIX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0 |
16611 | PCEL | 1000 | 2.2500 | 1.8750 | 2.5000 | 0 | |||
16612 | PCEMX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0 |
16613 | PCES | 700 | 3 | 2 5/8 | 3 1/8 | 2 5/8 | 2 5/8 | 3 3/8 | 44000 |
16614 | PCESX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0 |
16615 | PCEXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 5.23 | 5.29 | 48 |
16616 | PCEZ | 1500 | 0.5625 | 0.5625 | 1.1250 | 0 | |||
16617 | PCF | 2500 | 9 7/8 | 9 3/4 | 10 1/8 | 0 | |||
16618 | PCFXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 5.50 | 5.65 | 300 |
16619 | PCG | 100 | 27 7/8 | 27 7/8 | 28 3/8 | 0 | |||
16620 | PCG.X | 0 | 0 | ||||||
16621 | PCGEX | 0 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0 |
16622 | PCGIX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 |
16623 | PCGLX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 |
16624 | PCGRX | 0 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 19.81 | 0 |
16625 | PCGSX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 12.31 | 0 |
16626 | PCGTX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0 |
16627 | PCGWX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.63 | 0 |
16628 | PCGpA | 900 | 20 5/8 | 15 7/8 | 17 1/8 | 0 | |||
16629 | PCGpB | 1000 | 19 3/8 | 0 | |||||
16630 | PCGpC | 500 | 17 1/2 | 0 | |||||
16631 | PCGpCA | 400 | 25 3/4 | 25 3/4 | 26 | 25 3/4 | 1800 | ||
16632 | PCGpD | 1500 | 17 1/2 | 0 | |||||
16633 | PCGpE | 5000 | 18 | 0 | |||||
16634 | PCGpG | 200 | 16 1/2 | 0 | |||||
16635 | PCGpH | 700 | 15 7/8 | 0 | |||||
16636 | PCGpI | 100 | 15 | 0 | |||||
16637 | PCGpQ | 100 | 25 | 25 | 25 | 25 | 100 | ||
16638 | PCGpU | 400 | 25 1/4 | 0 | |||||
16639 | PCGpX | 1000 | 24 1/4 | 0 | |||||
16640 | PCH | 1200 | 40 | 39 1/8 | 40 1/8 | 0 | |||
16641 | PCHB | 400 | 29.0000 | 0 | |||||
16642 | PCHM | 300 | 4 3/4 | 4 3/4 | 5 | 4 3/4 | 4 3/4 | 5 | 2900 |
16643 | PCIAX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.59 | 0 |
16644 | PCIB | 0 | 0 | ||||||
16645 | PCIBX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 |
16646 | PCICX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.48 | 0 |
16647 | PCID | 50000 | 0.0100 | 0.0050 | 0.0200 | 0 | |||
16648 | PCIDX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 |
16649 | PCIE | 1000 | 3.8750 | 3.8750 | 3.8750 | 3.7500 | 3.5000 | 3.8750 | 12100 |
16650 | PCIED | 700 | 3.6250 | 3.3750 | 3.6250 | 0 | |||
16651 | PCIEX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 |
16652 | PCIFX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 |
16653 | PCIGX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 12.33 | 0 |
16654 | PCIPP | 300 | 17.1250 | 0 | |||||
16655 | PCIRF | 0 | 0 | ||||||
16656 | PCIS | 2500 | 9 15/16 | 9 3/4 | 9 15/16 | 9 3/4 | 9 3/4 | 10 1/4 | 4600 |
16657 | PCK/WS | 0 | 1 1/8 | 1 3/4 | 0 | ||||
16658 | PCL | 2000 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 23 3/8 | 23 3/4 | 2100 |
16659 | PCLBG | 10 | 94 3/4 | 94 3/4 | 94 3/4 | 94 3/4 | 94 3/4 | 95 3/8 | 10 |
16660 | PCLBH | 25 | 102 | 102 | 102 | 101 1/4 | 101 1/4 | 102 | 80 |
16661 | PCLCX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0 |
16662 | PCLE | 1000 | 24 3/8 | 25 | 25 3/16 | 24 | 24 1/4 | 24 3/4 | 100300 |
16663 | PCLI | 3000 | 1.5000 | 1.7500 | 1.7500 | 1.2500 | 1.2500 | 1.6250 | 22300 |
16664 | PCLIC | 1500 | 1 3/8 | 1 1/8 | 1 3/8 | 0 | |||
16665 | PCLP | 1000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 3/4 | 4 3/4 | 4 7/8 | 218800 |
16666 | PCLPW | 700 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 5/8 | 34900 |
16667 | PCLVX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0 |
16668 | PCLXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 3.64 | 3.71 | 2332 |
16669 | PCM | 1500 | 11 3/4 | 11 3/8 | 12 1/2 | 0 | |||
16670 | PCMC | 0 | 0 | ||||||
16671 | PCMM | 2000 | 0.5000 | 0.2500 | 1.0000 | 0 | |||
16672 | PCMS | 100 | 20 | 19 1/2 | 20 | 19 1/2 | 19 1/2 | 20 | 258600 |
16673 | PCMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.23 | 5.36 | 52727 |
16674 | PCNBX | 0 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0 |
16675 | PCNI | 100 | 8 1/2 | 8 1/2 | 8 5/8 | 8 1/4 | 8 3/8 | 8 5/8 | 172200 |
16676 | PCOL | 200 | 10 1/2 | 10 1/8 | 10 1/2 | 10 1/8 | 10 1/8 | 10 1/2 | 7000 |
16677 | PCOM | 1000 | 3 1/16 | 3 1/8 | 3 1/8 | 2 15/16 | 2 15/16 | 3 1/16 | 24500 |
16678 | PCONX | 0 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 20.53 | 0 |
16679 | PCOP | 100 | 24 1/2 | 23 3/4 | 24 1/2 | 23 1/2 | 24 | 24 1/2 | 23700 |
16680 | PCOR | 900 | 17 5/16 | 17 1/4 | 17 5/16 | 17 1/4 | 17 1/4 | 17 1/2 | 16500 |
16681 | PCP | 1600 | 37 5/8 | 38 3/8 | 38 3/4 | 0 | |||
16682 | PCPAX | 0 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 8.80 | 0 |
16683 | PCPBX | 0 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0 |
16684 | PCPI | 2700 | 0.3750 | 0.3700 | 0.4062 | 0.3600 | 0.3750 | 0.4062 | 150400 |
16685 | PCPL | 10000 | 3.0000 | 3.0625 | 3.0937 | 3.0000 | 3.0000 | 3.1250 | 65300 |
16686 | PCPWL | 300 | 16.0000 | 0 | |||||
16687 | PCPWM | 500 | 15.5000 | 0 | |||||
16688 | PCPWO | 500 | 25.6250 | 25.6250 | 25.6250 | 25.6250 | 500 | ||
16689 | PCPWP | 100 | 72.6250 | 0 | |||||
16690 | PCQ | 2000 | 26 | 25 7/8 | 26 | 25 7/8 | 2400 | ||
16691 | PCR | 500 | 8 3/8 | 8 5/8 | 8 5/8 | 8 3/8 | 800 | ||
16692 | PCRXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.05 | 5.18 | 867 |
16693 | PCRp | 100 | 21 3/8 | 0 | |||||
16694 | PCS | 500 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/8 | 4 5/8 | 500 |
16695 | PCSGX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0 |
16696 | PCSIX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0 |
16697 | PCSN | 2000 | 1 | 1 | 1 1/16 | 1 | 1 | 1 1/8 | 8300 |
16698 | PCSO | 0 | 0 | ||||||
16699 | PCSOA | 1000 | 0.0400 | 0.0400 | 0.5100 | 0.0400 | 0.0400 | 0.5100 | 1700 |
16700 | PCSS | 200 | 7 3/4 | 7 7/8 | 8 3/4 | 0 | |||
16701 | PCSVX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0 |
16702 | PCSXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.09 | 5.22 | 6445 |
16703 | PCT | 1000 | 8 1/2 | 8 3/8 | 8 11/16 | 0 | |||
16704 | PCT.A | 0 | 0 | ||||||
16705 | PCTBX | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0 |
16706 | PCTEX | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 9.14 | 1 |
16707 | PCTFX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.21 | 0 |
16708 | PCTH | 1000 | 4 | 4 | 4 | 4 | 4 | 4 1/4 | 1000 |
16709 | PCTL | 100 | 42 | 40 1/2 | 42 5/8 | 40 3/8 | 41 5/8 | 42 1/8 | 593700 |
16710 | PCTR | 400 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.2800 | 6700 |
16711 | PCTSX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.41 | 0 |
16712 | PCTV | 3000 | 19 | 18 1/2 | 19 | 18 | 18 1/4 | 19 | 22600 |
16713 | PCTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.74 | 3.81 | 730 |
16714 | PCU | 0 | 0 | ||||||
16715 | PCUTX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.40 | 0 |
16716 | PCV | 300 | 22 | 0 | |||||
16717 | PCWI | 0 | 0 | ||||||
16718 | PCWIF | 0 | 0 | ||||||
16719 | PCX | 55900 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 55900 | ||
16720 | PCYC | 100 | 14 | 13 3/4 | 14 | 13 3/4 | 13 1/4 | 14 | 700 |
16721 | PCYL | 200 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.2700 | 500 |
16722 | PCZ/PP | 25000 | 4 3/4 | 5 3/8 | 5 7/8 | 0 | |||
16723 | PD | 100 | 60 1/2 | 61 1/2 | 61 1/2 | 59 3/4 | 60 1/4 | 60 3/4 | 7300 |
16724 | PD.A | 0 | 0 | ||||||
16725 | PDAPX | 0 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 18.06 | 0 |
16726 | PDAXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.29 | 5.43 | 2345 |
16727 | PDB | 100 | 12 1/2 | 12 1/8 | 12 5/8 | 0 | |||
16728 | PDBAX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 14.30 | 0 |
16729 | PDBLX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0 |
16730 | PDBQ | 200 | 0.2500 | 0.2500 | 0.6250 | 0 | |||
16731 | PDC | 2500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 1/2 | 2 | 2500 |
16732 | PDCO | 500 | 26 5/8 | 26 1/2 | 27 | 26 1/2 | 26 1/2 | 27 | 9200 |
16733 | PDCXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.37 | 5.52 | 590 |
16734 | PDDXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.48 | 5.63 | 11547 |
16735 | PDEBX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 |
16736 | PDER | 400 | 24.0000 | 0 | |||||
16737 | PDETX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 11.26 | 0 |
16738 | PDEX | 1700 | 3 9/16 | 3 9/16 | 3 5/8 | 3 7/16 | 3 1/2 | 3 5/8 | 21500 |
16739 | 2000 | 9 1/2 | 9 1/4 | 9 5/8 | 0 | ||||
16740 | PDG | 1400 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 24 | 24 3/8 | 1400 |
16741 | PDGAX | 0 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 23.32 | 0 |
16742 | PDGBX | 0 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0 |
16743 | PDGE | 1500 | 3/8 | 5/16 | 7/16 | 5/16 | 11/32 | 7/16 | 11800 |
16744 | PDGS | 500 | 3/4 | 3/4 | 3/4 | 5/8 | 5/8 | 3/4 | 26000 |
16745 | PDGSW | 8000 | 1/32 | 1/32 | 3/32 | 0 | |||
16746 | PDI | 3000 | 9 1/2 | 9 1/4 | 9 5/8 | 0 | |||
16747 | PDINX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.88 | 0 |
16748 | PDIXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.87 | 3.95 | 379 |
16749 | PDKL | 200 | 4 1/8 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/8 | 4 3/8 | 30200 |
16750 | PDKLM | 1000 | 1/32 | 1/32 | 1/8 | 0 | |||
16751 | PDKLP | 1200 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 5 | 2200 |
16752 | PDL/A | 1000 | 7 1/4 | 0 | |||||
16753 | PDL/B | 900 | 6 | 0 | |||||
16754 | PDLCF | 200 | 5 3/4 | 5 | 5 3/4 | 4 1/4 | 5 | 5 3/4 | 107800 |
16755 | PDLI | 2000 | 22 5/8 | 22 1/2 | 23 1/4 | 22 1/2 | 22 5/8 | 23 1/8 | 192800 |
16756 | PDLIX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0 |
16757 | PDLP | 0 | 0 | ||||||
16758 | PDLPF | 0 | 0 | ||||||
16759 | PDLPY | 900 | 9 3/8 | 9 3/8 | 9 5/8 | 9 3/8 | 9 3/8 | 9 5/8 | 18000 |
16760 | PDM | 200 | 38 | 0 | |||||
16761 | PDMC | 5000 | 1 1/16 | 1 1/16 | 1 3/16 | 1 1/16 | 1 1/16 | 1 3/16 | 23400 |
16762 | PDMCW | 10800 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 7/32 | 11600 |
16763 | PDMNX | 0 | 11.81 | 11.81 | 11.81 | 0 | |||
16764 | PDP | 200 | 21 5/8 | 22 | 22 | 21 5/8 | 21 3/8 | 21 7/8 | 400 |
16765 | PDPXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.54 | 5.69 | 11776 |
16766 | PDQ | 500 | 9 1/2 | 9 5/8 | 10 | 0 | |||
16767 | PDQHW | 2000 | 7.3125 | 7.2500 | 8.2500 | 7.0000 | 7.0000 | 7.5000 | 23000 |
16768 | PDRDY | 0 | 0 | ||||||
16769 | PDRIY | 0 | 0 | ||||||
16770 | PDRS | 0 | 0 | ||||||
16771 | PDRX | 3500 | 0.6250 | 0.6250 | 1.3750 | 0 | |||
16772 | PDSAX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 11.01 | 0 |
16773 | PDSBX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 |
16774 | PDSCX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 |
16775 | PDSF | 900 | 1 1/2 | 1 35/64 | 1 3/4 | 1 1/2 | 1 1/2 | 2 | 18700 |
16776 | PDT | 100 | 11 | 10 7/8 | 11 1/4 | 0 | |||
16777 | PDTI | 900 | 48 3/4 | 49 1/2 | 50 1/2 | 48 1/2 | 48 1/2 | 50 1/4 | 8000 |
16778 | PDVLF | 0 | 0 | ||||||
16779 | PDVMX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.66 | 0 |
16780 | PDYD | 1000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1000 | ||
16781 | PE | 300 | 29 5/8 | 29 7/8 | 29 7/8 | 29 5/8 | 29 1/2 | 29 7/8 | 900 |
16782 | PEAE | 1300 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 1700 | ||
16783 | PEAK | 1200 | 31 1/4 | 30 5/8 | 31 1/4 | 30 1/2 | 30 1/2 | 31 1/4 | 5100 |
16784 | PEBC | 1000 | 20.6250 | 20.6250 | 20.6250 | 20.6250 | 20.2500 | 21.0000 | 1000 |
16785 | PEBK | 200 | 20 1/4 | 21 | 24 | 0 | |||
16786 | PEBO | 400 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 23 | 23 5/8 | 1100 |
16787 | PECN | 1100 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2200 | 1100 |
16788 | PECZ | 0 | 0 | ||||||
16789 | PECpZ | 300 | 26 1/2 | 26 1/8 | 26 1/2 | 26 1/8 | 3800 | ||
16790 | PEDSP | 100 | 49.6250 | 0 | |||||
16791 | PEDX | 400 | 26 1/2 | 25 1/2 | 26 3/4 | 25 | 26 1/2 | 27 | 112300 |
16792 | PEEIX | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0 |
16793 | PEELL | 200 | 61.8750 | 0 | |||||
16794 | PEELM | 100 | 51.0000 | 0 | |||||
16795 | PEELN | 100 | 58.5000 | 0 | |||||
16796 | PEG | 100 | 30 3/8 | 30 3/8 | 30 3/8 | 30 3/8 | 30 1/4 | 30 5/8 | 2400 |
16797 | PEGpA | 1080 | 58 3/8 | 0 | |||||
16798 | PEGpB | 550 | 58 5/8 | 0 | |||||
16799 | PEGpC | 3150 | 60 15/16 | 0 | |||||
16800 | PEGpD | 300 | 73 | 0 | |||||
16801 | PEGpE | 320 | 71 1/8 | 0 | |||||
16802 | PEGpG | 550 | 99 1/4 | 0 | |||||
16803 | PEGpI | 800 | 95 3/4 | 0 | |||||
16804 | PEGpJ | 650 | 97 | 0 | |||||
16805 | PEGpM | 50 | 102 | 0 | |||||
16806 | PEGpV | 1100 | 108 1/2 | 0 | |||||
16807 | PEGpW | 3000 | 100 | 0 | |||||
16808 | PEGpX | 1000 | 25 3/4 | 25 1/2 | 25 3/4 | 25 1/2 | 4000 | ||
16809 | PEGpY | 400 | 22 1/2 | 0 | |||||
16810 | PEGpZ | 300 | 27 1/2 | 27 3/8 | 27 1/2 | 27 3/8 | 1300 | ||
16811 | PEI | 200 | 21 1/2 | 0 | |||||
16812 | PEIBX | 0 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0 |
16813 | PEIIX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0 |
16814 | PEIMX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.42 | 0 |
16815 | PEINX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0 |
16816 | PEIPX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0 |
16817 | PEL | 300 | 27 1/2 | 27 1/8 | 27 7/8 | 0 | |||
16818 | PELFX | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0 |
16819 | PELP | 2500 | 8.3750 | 8.5000 | 8.5000 | 8.3750 | 5000 | ||
16820 | PELRY | 1000 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 15/32 | 2000 |
16821 | PELT | 1000 | 2 1/2 | 2 1/2 | 3 1/8 | 0 | |||
16822 | PELTD | 1600 | 1 3/32 | 1 1/16 | 1 1/8 | 1 1/16 | 1 1/8 | 1 3/16 | 13000 |
16823 | PELW | 0 | 0 | ||||||
16824 | PEMFX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 12.67 | 0 |
16825 | PEMGX | 0 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 33.21 | 0 |
16826 | PEMIX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0 |
16827 | PEN/WS | 0 | 1 1/8 | 1 7/8 | 0 | ||||
16828 | PENC | 1000 | 5 1/2 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 3000 |
16829 | PENCW | 3000 | 1 1/8 | 1 3/8 | 1 3/8 | 1 1/8 | 1 1/8 | 1 3/8 | 13500 |
16830 | PENG | 300 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 7/8 | 800 |
16831 | PENN | 100 | 13 1/8 | 13 1/4 | 13 1/4 | 12 7/8 | 12 7/8 | 13 1/8 | 17500 |
16832 | PENNX | 0 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0 |
16833 | PENT | 0 | 0 | ||||||
16834 | PENV | 0 | 0 | ||||||
16835 | PENVF | 5500 | 6 1/8 | 6 1/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 1/2 | 11000 |
16836 | PENW | 1000 | 23 3/4 | 23 1/4 | 23 3/4 | 23 1/4 | 23 1/4 | 24 | 10100 |
16837 | PENY | 200000 | 0.0250 | 0.0230 | 0.0250 | 0.0230 | 0.0230 | 0.0275 | 241100 |
16838 | PEO | 100 | 28 1/8 | 25 3/8 | 26 3/8 | 0 | |||
16839 | PEOPX | 0 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0 |
16840 | PEP | 1100 | 55 7/8 | 55 5/8 | 55 7/8 | 55 5/8 | 55 7/8 | 56 3/8 | 1200 |
16841 | PEPI | 100 | 0.0100 | 0 | |||||
16842 | PEQ | 400 | 25 7/8 | 25 3/4 | 25 7/8 | 25 3/4 | 500 | ||
16843 | PEQBX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 |
16844 | PEQIX | 0 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 20.30 | 0 |
16845 | PEQM | 500 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0937 | 1800 |
16846 | PEQMX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.32 | 0 |
16847 | PEQNX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 |
16848 | PEQUX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.58 | 1 |
16849 | PERC | 1000 | 16 | 15 1/2 | 16 | 15 1/2 | 15 1/2 | 16 | 34800 |
16850 | PERF | 1000 | 1 11/32 | 1 5/16 | 1 11/32 | 1 5/16 | 1 11/32 | 1 9/16 | 1500 |
16851 | PERI | 300 | 26 1/4 | 26 1/2 | 26 5/8 | 26 | 26 1/4 | 26 3/4 | 15200 |
16852 | PERL | 0 | 0 | ||||||
16853 | PERLF | 2500 | 5 5/16 | 5 5/16 | 5 5/16 | 5 5/16 | 5 1/8 | 5 7/8 | 2500 |
16854 | PERM | 40000 | 16 1/4 | 16 1/4 | 17 | 0 | |||
16855 | PERRY | 0 | 0 | ||||||
16856 | PERS | 800 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.9375 | 15400 |
16857 | PES/WS | 0 | 1/32 | 1/8 | 0 | ||||
16858 | PESC | 200 | 9 7/8 | 9 3/8 | 9 7/8 | 9 3/8 | 9 1/2 | 9 7/8 | 44200 |
16859 | PESI | 5000 | 1 1/8 | 1 3/8 | 1 3/8 | 1 1/8 | 1 1/8 | 1 5/16 | 43600 |
16860 | PESIW | 5000 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 3/32 | 14800 |
16861 | PESIZ | 100000 | 1/2 | 1/4 | 1/2 | 0 | |||
16862 | PESPX | 0 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0 |
16863 | PESQX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 12.44 | 0 |
16864 | PESV | 200 | 10.5000 | 10.0000 | 10.5000 | 0 | |||
16865 | PET | 100 | 28 1/8 | 28 1/4 | 28 1/4 | 28 | 27 7/8 | 28 1/4 | 3200 |
16866 | PETC | 1000 | 28 3/4 | 28 1/2 | 28 3/4 | 27 3/4 | 27 3/4 | 28 3/4 | 11800 |
16867 | PETD | 1500 | 1 3/8 | 1 3/8 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 20500 |
16868 | PETE | 200 | 12 1/2 | 12 1/2 | 13 1/4 | 0 | |||
16869 | PETI | 5000 | 0.0625 | 0.0312 | 0.1250 | 0 | |||
16870 | PETK | 300 | 0.0001 | 0 | |||||
16871 | PETM | 100 | 30 | 29 7/8 | 30 1/2 | 29 1/2 | 29 3/4 | 30 | 163300 |
16872 | PETR | 2300 | 7 1/4 | 7 1/4 | 7 5/8 | 2800 | |||
16873 | PETpA | 100 | 62 7/8 | 0 | |||||
16874 | PETpB | 410 | 60 1/8 | 0 | |||||
16875 | PETpC | 1410 | 66 7/8 | 0 | |||||
16876 | PETpD | 2100 | 70 | 0 | |||||
16877 | PEUBX | 0 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0 |
16878 | PEUG | 0 | 0 | ||||||
16879 | PEUGX | 0 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 15.37 | 0 |
16880 | PEUGY | 0 | 0 | ||||||
16881 | PEURX | 0 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 20.93 | 0 |
16882 | PEVE | 40000 | 0.0025 | 0.0001 | 0.0100 | 0 | |||
16883 | PEYAX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.71 | 0 |
16884 | PEZVF | 300 | 1 9/64 | 1 1/8 | 1 3/16 | 1 1/8 | 1 1/16 | 1 3/16 | 33200 |
16885 | PEpA | 0 | 51 7/8 | 54 1/8 | 0 | ||||
16886 | PEpB | 0 | 56 7/8 | 59 5/8 | 0 | ||||
16887 | PEpC | 0 | 59 7/8 | 61 1/8 | 0 | ||||
16888 | PEpD | 0 | 64 3/4 | 66 5/8 | 0 | ||||
16889 | PEpF/WD | 0 | 0 | ||||||
16890 | PEpY | 400 | 25 3/4 | 0 | |||||
16891 | PEpZ | 100 | 26 1/2 | 26 1/2 | 26 5/8 | 26 1/2 | 600 | ||
16892 | PF | 200 | 11 | 11 | 11 | 11 | 700 | ||
16893 | PFAAX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 |
16894 | PFAC | 0 | 0 | ||||||
16895 | PFACP | 500 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 | 13 1/2 | 500 |
16896 | PFAPV | 100 | 16 5/8 | 15 1/8 | 16 1/8 | 0 | |||
16897 | PFAXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.50 | 3.56 | 726 |
16898 | PFCAX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 12.35 | 0 |
16899 | PFCS | 200000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.3750 | 200000 |
16900 | PFD | 500 | 13 1/2 | 13 1/8 | 13 1/2 | 0 | |||
16901 | PFDC | 500 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 21 1/4 | 500 |
16902 | PFDS | 4000 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
16903 | PFE | 100 | 63 1/8 | 63 1/8 | 63 3/8 | 62 7/8 | 62 5/8 | 63 1/8 | 7300 |
16904 | PFECX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.69 | 0 |
16905 | PFEQX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0 |
16906 | PFFCX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.61 | 0 |
16907 | PFFIX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 |
16908 | PFG | 100 | 26 5/8 | 26 1/4 | 26 5/8 | 26 1/4 | 26 1/2 | 27 | 200 |
16909 | PFGC | 1500 | 24 | 24 1/8 | 24 1/2 | 23 3/4 | 23 3/4 | 24 1/2 | 18800 |
16910 | PFGRX | 0 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0 |
16911 | PFGp | 600 | 64 1/2 | 0 | |||||
16912 | PFHBX | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0 |
16913 | PFIFX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 |
16914 | PFINA | 200 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/4 | 200 |
16915 | PFINP | 600 | 10 1/8 | 9 1/4 | 10 1/8 | 0 | |||
16916 | PFITX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.88 | 0 |
16917 | PFKY | 500 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 22 3/4 | 23 1/2 | 500 |
16918 | PFL.A | 0 | 0 | ||||||
16919 | PFL.B | 0 | 0 | ||||||
16920 | PFLAX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.84 | 0 |
16921 | PFLBX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0 |
16922 | PFLX | 0 | 0 | ||||||
16923 | PFLY | 1500 | 0.0100 | 0 | |||||
16924 | PFM | 700 | 12 3/8 | 12 | 12 1/2 | 0 | |||
16925 | PFNC | 100 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 1/4 | 5 5/8 | 100 |
16926 | PFNL | 1000 | 5.0300 | 4.5000 | 5.5000 | 0 | |||
16927 | PFNT | 500 | 1.0000 | 1.1250 | 1.1250 | 1.0000 | 1.0000 | 1.0625 | 23500 |
16928 | PFO | 200 | 10 1/2 | 10 1/4 | 10 5/8 | 0 | |||
16929 | PFOH | 1000 | 12.7500 | 12.5000 | 13.2500 | 0 | |||
16930 | PFORX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 |
16931 | PFR | 100 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/2 | 12 | 300 |
16932 | PFRM | 100 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.3750 | 800 |
16933 | PFS | 500 | 17 7/8 | 18 | 18 | 17 7/8 | 1500 | ||
16934 | PFSB | 400 | 14 3/4 | 14 3/4 | 14 13/16 | 14 3/4 | 14 3/4 | 14 7/8 | 15500 |
16935 | PFSFX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 |
16936 | PFSGX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 |
16937 | PFSIX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 |
16938 | PFSL | 1000 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 16 3/4 | 1000 |
16939 | PFSp | 100 | 30 3/8 | 0 | |||||
16940 | PFTI | 10000 | 1.5500 | 1.5000 | 2.5000 | 0 | |||
16941 | PFUL | 100 | 61.0000 | 0 | |||||
16942 | PFVLX | 0 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0 |
16943 | PFWA | 1500 | 3 1/16 | 2 15/16 | 3 1/8 | 2 15/16 | 3 | 3 1/8 | 64000 |
16944 | PFXIX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 |
16945 | PG | 300 | 83 1/8 | 83 7/8 | 84 | 82 1/4 | 82 7/8 | 83 3/8 | 20000 |
16946 | PGA | 300 | 14 7/8 | 15 | 15 | 14 7/8 | 14 1/2 | 15 1/8 | 800 |
16947 | PGAAX | 0 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.79 | 0 |
16948 | PGABX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0 |
16949 | PGASB | 0 | 0 | ||||||
16950 | PGAXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 4.94 | 5.07 | 1816 |
16951 | PGB | 1600 | 26 | 25 7/8 | 26 1/8 | 25 7/8 | 4700 | ||
16952 | PGBAX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.86 | 0 |
16953 | PGBBX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 |
16954 | PGBK | 200 | 43.7500 | 0 | |||||
16955 | PGCp | 255400 | 26 3/8 | 26 1/2 | 26 1/2 | 26 3/8 | 256200 | ||
16956 | PGD | 100 | 13 1/8 | 13 | 13 3/8 | 0 | |||
16957 | PGDA | 100 | 17 1/4 | 17 1/4 | 17 9/16 | 17 1/4 | 17 1/4 | 18 1/2 | 1000 |
16958 | PGEBX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 |
16959 | PGEMX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.92 | 0 |
16960 | PGEOX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 16.37 | 0 |
16961 | PGF | 100 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 10 3/4 | 11 3/8 | 400 |
16962 | PGG | 400 | 3/16 | 1/16 | 3/8 | 0 | |||
16963 | PGGIX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.71 | 0 |
16964 | PGHS | 200 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.0000 | 200 |
16965 | PGHXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.98 | 5.10 | 5486 |
16966 | PGI | 100 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 7/8 | 100 |
16967 | PGIAX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 13.47 | 0 |
16968 | PGIBX | 0 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0 |
16969 | PGIIX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 |
16970 | PGIMX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.20 | 0 |
16971 | PGIPX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 |
16972 | PGIQ | 0 | 0 | ||||||
16973 | PGIQY | 0 | 2.4375 | 2.6250 | 0 | ||||
16974 | PGIXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.50 | 5.65 | 1769 |
16975 | PGL | 400 | 31 | 31 | 31 1/2 | 0 | |||
16976 | PGLAX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 11.26 | 0 |
16977 | PGLBX | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0 |
16978 | PGLD | 200 | 10 1/4 | 9 3/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 3500 |
16979 | PGLF | 4000 | 0.0010 | 0.0010 | 0.0100 | 0 | |||
16980 | PGM | 200 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 3/8 | 13 3/4 | 200 |
16981 | PGMAX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.82 | 0 |
16982 | PGMBX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0 |
16983 | PGMNX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0 |
16984 | PGMS | 300 | 19 1/4 | 19 1/8 | 19 1/4 | 18 1/2 | 18 3/4 | 19 1/4 | 33900 |
16985 | PGMT | 9500 | 0.0100 | 0.0100 | 0.0250 | 0 | |||
16986 | PGMXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.81 | 4.92 | 272 |
16987 | PGN | 1100 | 28 1/4 | 28 1/2 | 29 | 0 | |||
16988 | PGNAX | 0 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 14.91 | 0 |
16989 | PGNMX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 15.16 | 0 |
16990 | PGNR | 2000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.2500 | 3000 |
16991 | PGNS | 300 | 9 1/2 | 9 3/8 | 9 1/2 | 9 3/8 | 9 3/8 | 9 5/8 | 100400 |
16992 | PGOAX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.88 | 0 |
16993 | PGOBX | 0 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0 |
16994 | PGOCX | 0 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0 |
16995 | PGOVX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 |
16996 | PGOXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.30 | 5.43 | 5486 |
16997 | PGP | 300 | 2 11/16 | 0 | |||||
16998 | PGPEX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 14.14 | 0 |
16999 | PGPN | 2000 | 0.0200 | 0 | |||||
17000 | PGPT | 400 | 2.1250 | 2.1250 | 2.6250 | 0 | |||
17001 | PGR | 100 | 48 5/8 | 48 5/8 | 48 5/8 | 48 5/8 | 49 1/8 | 49 7/8 | 1100 |
17002 | PGRAX | 0 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 23.82 | 0 |
17003 | PGRBX | 0 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0 |
17004 | PGRDX | 0 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0 |
17005 | PGRIX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 |
17006 | PGRMX | 0 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 16.65 | 0 |
17007 | PGRNS | 200 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.4000 | 3600 |
17008 | PGROX | 0 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 17.90 | 0 |
17009 | PGRWX | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 17.09 | 0 |
17010 | PGRpA | 200 | 25 19/64 | 0 | |||||
17011 | PGS | 200 | 18 1/8 | 17 7/8 | 18 1/4 | 0 | |||
17012 | PGSA | 0 | 0 | ||||||
17013 | PGSAY | 500 | 24 7/8 | 24 5/8 | 25 1/4 | 24 1/2 | 24 3/4 | 25 | 220900 |
17014 | PGSBX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0 |
17015 | PGSFX | 0 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0 |
17016 | PGSGX | 0 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 18.52 | 0 |
17017 | PGSIX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.81 | 0 |
17018 | PGSP | 0 | 0 | ||||||
17019 | PGSPX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 |
17020 | PGT | 900 | 7 5/8 | 7 3/8 | 7 3/4 | 0 | |||
17021 | PGTAX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.86 | 0 |
17022 | PGTBX | 0 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0 |
17023 | PGTRX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 |
17024 | PGTSY | 0 | 0 | ||||||
17025 | PGU | 600 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 3/8 | 600 |
17026 | PGVAX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.67 | 0 |
17027 | PGVTX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 |
17028 | PGWAX | 0 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 24.76 | 0 |
17029 | PGWBX | 0 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0 |
17030 | PGWCP | 200 | 48.8750 | 0 | |||||
17031 | PGWCX | 0 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0 |
17032 | PGWCZ | 400 | 27 | 27 | 27 | 27 | 26 3/8 | 27 | 1300 |
17033 | PGY | 500 | 8 | 8 | 8 | 8 | 7 7/8 | 8 1/4 | 16100 |
17034 | PH | 11900 | 34 1/2 | 33 5/8 | 34 | 0 | |||
17035 | PHAAX | 0 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 18.04 | 0 |
17036 | PHAGX | 0 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 23.41 | 0 |
17037 | PHAM | 1000 | 29 1/2 | 29 3/4 | 29 3/4 | 29 1/2 | 29 | 29 3/4 | 1800 |
17038 | PHAR | 0 | 0 | ||||||
17039 | PHARY | 100 | 35 3/4 | 35 3/8 | 35 3/4 | 0 | |||
17040 | PHB | 200 | 54 | 55 | 55 1/2 | 0 | |||
17041 | PHBBX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0 |
17042 | PHBCX | 0 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 20.57 | 0 |
17043 | PHBK | 5000 | 21 1/4 | 21 1/4 | 21 1/2 | 21 1/8 | 21 1/8 | 21 3/8 | 154400 |
17044 | PHBLX | 0 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 17.59 | 0 |
17045 | PHC | 100 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 100 | ||
17046 | PHCBX | 0 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 17.33 | 0 |
17047 | PHCCX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0 |
17048 | PHCHX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.64 | 0 |
17049 | PHCN | 200 | 0.0100 | 0 | |||||
17050 | PHCO | 100 | 44 | 43 | 47 | 0 | |||
17051 | PHCPX | 0 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 20.17 | 0 |
17052 | PHCTX | 0 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 7.83 | 0 |
17053 | PHCVX | 0 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 19.24 | 0 |
17054 | PHD | 700 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 700 | ||
17055 | PHEL | 1000 | 13 | 13 | 13 | 13 | 12 1/4 | 13 | 1000 |
17056 | PHELK | 1000 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 12 1/2 | 13 3/4 | 1000 |
17057 | PHF | 1000 | 17 1/8 | 0 | |||||
17058 | PHFR | 1500 | 0.4375 | 0.5625 | 0.5625 | 0.4375 | 0.4375 | 0.5625 | 60400 |
17059 | PHG | 100 | 36 5/8 | 36 1/2 | 36 5/8 | 36 3/8 | 36 | 36 1/2 | 600 |
17060 | PHGBX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 10.22 | 0 |
17061 | PHGRX | 0 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 25.48 | 0 |
17062 | PHGVX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.99 | 0 |
17063 | PHGXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.06 | 5.18 | 30258 |
17064 | PHH | 300 | 47 1/8 | 47 1/8 | 47 1/8 | 47 1/8 | 47 1/4 | 47 3/4 | 300 |
17065 | PHHM | 1000 | 20 1/4 | 20 1/4 | 21 | 20 1/4 | 20 | 21 | 3000 |
17066 | PHI | 400 | 53 3/4 | 53 | 53 7/8 | 0 | |||
17067 | PHIAX | 0 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 7.21 | 0 |
17068 | PHIBX | 0 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0 |
17069 | PHIGX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.76 | 0 |
17070 | PHILX | 0 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0 |
17071 | PHITX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 13.07 | 0 |
17072 | PHIXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.36 | 5.50 | 414 |
17073 | PHIYX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 |
17074 | PHIpA | 52000 | 50 3/16 | 0 | |||||
17075 | PHKW | 5000 | 1/16 | 1/32 | 1/16 | 0 | |||
17076 | PHLB | 5000 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.5000 | 1.7500 | 5000 |
17077 | PHLY | 100 | 16 5/8 | 16 3/8 | 16 3/4 | 16 1/4 | 16 1/4 | 16 3/4 | 21100 |
17078 | PHM | 600 | 33 3/8 | 33 3/4 | 34 1/8 | 0 | |||
17079 | PHN | 100 | 17 1/8 | 0 | |||||
17080 | PHNAX | 0 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 8.46 | 0 |
17081 | PHNCX | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0 |
17082 | PHNX | 0 | 0 | ||||||
17083 | PHNXY | 100 | 8 | 8 1/8 | 8 1/4 | 8 | 8 | 8 1/4 | 1900 |
17084 | PHOA | 400 | 0.0175 | 0.0200 | 0.0250 | 0.0175 | 0.0175 | 0.0250 | 35300 |
17085 | PHOC | 900 | 3 1/2 | 3 7/8 | 3 7/8 | 3 1/2 | 3 1/2 | 3 7/8 | 1100 |
17086 | PHON | 1000 | 0.8750 | 0.8750 | 1.2500 | 0 | |||
17087 | PHOT | 0 | 0 | ||||||
17088 | PHPL | 0 | 0 | ||||||
17089 | PHPXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.91 | 3.98 | 4431 |
17090 | PHRAX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.73 | 0 |
17091 | PHSAX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.82 | 0 |
17092 | PHSBX | 0 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | 0 |
17093 | PHSE | 2500 | 3 5/8 | 3 5/8 | 3 5/8 | 3 1/4 | 3 1/4 | 3 5/8 | 4600 |
17094 | PHSKX | 0 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 16.02 | 0 |
17095 | PHSTX | 0 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | 44.65 | 0 |
17096 | PHSV | 1000 | 37 3/4 | 37 1/2 | 38 | 37 1/4 | 37 1/2 | 38 | 60300 |
17097 | PHSY | 0 | 0 | ||||||
17098 | PHSYA | 100 | 86 1/4 | 87 1/4 | 87 3/4 | 85 3/4 | 86 1/4 | 86 3/4 | 12900 |
17099 | PHSYB | 1500 | 87 1/2 | 88 1/4 | 88 3/4 | 87 1/4 | 87 1/4 | 87 3/4 | 66600 |
17100 | PHT | 1200 | 12 3/8 | 12 1/4 | 12 3/8 | 12 1/4 | 1900 | ||
17101 | PHTBX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.99 | 0 |
17102 | PHTN | 3000 | 7 7/8 | 7 3/4 | 7 7/8 | 7 1/2 | 7 1/2 | 7 7/8 | 14700 |
17103 | PHTX | 3000 | 0.1250 | 0.1875 | 0.1875 | 0.1250 | 0.1250 | 0.1875 | 15500 |
17104 | PHTXX | 0 | 0 | ||||||
17105 | PHX | 100 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 100 | ||
17106 | PHXS | 200 | 4.0625 | 3.8125 | 4.1250 | 3.8125 | 3.9375 | 4.0625 | 48700 |
17107 | PHY | 100 | 4 | 3 3/4 | 4 1/8 | 0 | |||
17108 | PHYBX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 |
17109 | PHYC | 1000 | 47 7/8 | 45 1/2 | 48 3/4 | 45 1/4 | 47 3/4 | 48 | 605700 |
17110 | PHYIX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 10.07 | 0 |
17111 | PHYLX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.56 | 0 |
17112 | PHYMX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.91 | 0 |
17113 | PHYN | 100 | 39 | 40 | 40 | 39 | 39 | 40 | 41700 |
17114 | PHYS | 700 | 16 3/4 | 17 1/4 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/8 | 115000 |
17115 | PHYT | 3300 | 0.0010 | 0 | |||||
17116 | PI | 200 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 200 | ||
17117 | PIA | 300 | 9 1/8 | 9 | 9 3/8 | 0 | |||
17118 | PIAIX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0 |
17119 | PIBAX | 0 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0 |
17120 | PIBIX | 0 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0 |
17121 | PIBK | 400 | 52.5000 | 0 | |||||
17122 | PIBSX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 |
17123 | PIC | 1000 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 1/2 | 10 | 1000 |
17124 | PICBX | 0 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0 |
17125 | PICFX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
17126 | PICM | 300 | 21 | 21 | 21 | 21 | 20 3/4 | 21 3/4 | 300 |
17127 | PICO | 0 | 0 | ||||||
17128 | PICOA | 400 | 29 | 33 | 33 | 29 | 29 | 30 | 96700 |
17129 | PICXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.44 | 5.58 | 3804 |
17130 | PIDAX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 13.19 | 0 |
17131 | PIDBX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0 |
17132 | PIDFX | 0 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 8.68 | 0 |
17133 | PIEB | 200 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | 9.5000 | 10.2500 | 200 |
17134 | PIED | 3000 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 11/32 | 52400 |
17135 | PIEGX | 0 | 13.91 | 13.91 | 13.91 | 0 | |||
17136 | PIEIX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 13.35 | 0 |
17137 | PIEMX | 0 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0 |
17138 | PIEQX | 0 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | 0 |
17139 | PIESX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0 |
17140 | PIF | 100 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 | 12 3/8 | 100 |
17141 | PIFAX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.59 | 0 |
17142 | PIFI | 200 | 4 5/8 | 4 7/8 | 4 7/8 | 4 5/8 | 4 5/8 | 5 1/4 | 1800 |
17143 | PIFXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.36 | 5.50 | 811 |
17144 | PIGAX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.21 | 0 |
17145 | PIGBX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 |
17146 | PIGDX | 0 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 7.86 | 0 |
17147 | PIGLX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 |
17148 | PIGPX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 |
17149 | PIGSX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
17150 | PIHC | 10000 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 5 1/2 | 6 3/8 | 10000 |
17151 | PIHCU | 12000 | 7 | 6 3/8 | 7 1/8 | 0 | |||
17152 | PIHCW | 15000 | 1 1/32 | 1 | 1 1/4 | 0 | |||
17153 | PIHYX | 0 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 6.60 | 0 |
17154 | PII | 100 | 29 7/8 | 29 3/4 | 29 7/8 | 29 3/4 | 29 1/2 | 30 | 400 |
17155 | PIIEX | 0 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0 |
17156 | PIIFX | 0 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 22.80 | 0 |
17157 | PIIGX | 0 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0 |
17158 | PIIMX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 |
17159 | PIIXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.46 | 5.60 | 7429 |
17160 | PIIw | 0 | 28 1/8 | 29 3/8 | 0 | ||||
17161 | PIKS | 0 | 0 | ||||||
17162 | PILAX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 13.06 | 0 |
17163 | PILCX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0 |
17164 | PILL | 1100 | 5 3/4 | 6 1/8 | 6 1/8 | 5 5/8 | 5 5/8 | 6 1/8 | 6500 |
17165 | PIM | 600 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/4 | 7 5/8 | 600 |
17166 | PIMGX | 0 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0 |
17167 | PIMIX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 |
17168 | PIMNX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0 |
17169 | PIMPX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 |
17170 | PIMTX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 |
17171 | PIMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.52 | 5.68 | 5729 |
17172 | PIN | 0 | 0 | ||||||
17173 | PINBX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0 |
17174 | PINCX | 0 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 7.55 | 0 |
17175 | PIND | 3900 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5000 | 0.8750 | 3900 |
17176 | PINFX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 |
17177 | PINKY | 0 | 0 | ||||||
17178 | PINMX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.72 | 0 |
17179 | PINN | 700 | 32 | 32 | 32 | 32 | 30 1/2 | 33 1/2 | 700 |
17180 | PINOX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.98 | 0 |
17181 | PINVX | 0 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 9.10 | 0 |
17182 | PINWX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 |
17183 | PINpB | 300 | 10 1/2 | 0 | |||||
17184 | PINpC | 4680 | 16 3/4 | 0 | |||||
17185 | PINpD | 17760 | 99 61/64 | 0 | |||||
17186 | PINpJ | 6500 | 103 | 0 | |||||
17187 | PINpK | 1000 | 24 7/8 | 0 | |||||
17188 | PIO | 200 | 18 3/8 | 0 | |||||
17189 | PIOBX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 10.03 | 0 |
17190 | PIODX | 0 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 25.74 | 0 |
17191 | PIOG | 1700 | 26 3/4 | 26 7/8 | 27 1/4 | 26 1/2 | 26 1/2 | 27 1/4 | 11600 |
17192 | PIOL | 5000 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.1000 | 6800 |
17193 | PION | 0 | 0 | ||||||
17194 | PIONA | 2500 | 6 3/4 | 6 3/8 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 6100 |
17195 | PIOS | 1200 | 13 1/4 | 13 1/2 | 13 1/2 | 13 1/8 | 13 1/8 | 13 1/2 | 46600 |
17196 | PIOTX | 0 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 20.53 | 0 |
17197 | PIPE | 1000 | 9 1/4 | 8 1/2 | 9 1/4 | 8 1/2 | 8 1/2 | 9 1/4 | 60100 |
17198 | PIPGX | 0 | 13.69 | 13.69 | 13.69 | 0 | |||
17199 | PIR | 100 | 11 1/4 | 10 1/2 | 11 1/4 | 10 3/8 | 11 1/4 | 11 5/8 | 30200 |
17200 | PISC | 11000 | 0.1000 | 0.0300 | 0.1000 | 0.0300 | 0.0300 | 0.1000 | 13000 |
17201 | PISCC | 0 | 0 | ||||||
17202 | PISCX | 0 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0 |
17203 | PISEX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 |
17204 | PISFX | 0 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0 |
17205 | PISGX | 0 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | 0 |
17206 | PITC | 1000 | 3 3/4 | 3 13/16 | 3 15/16 | 3 3/4 | 3 3/4 | 3 15/16 | 135800 |
17207 | PITHX | 0 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 20.57 | 0 |
17208 | PITKX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 |
17209 | PITXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.91 | 5.02 | 142 |
17210 | PIUTQ | 500 | 0.0100 | 0 | |||||
17211 | PIUXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.32 | 5.45 | 3887 |
17212 | PIVAX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.90 | 0 |
17213 | PIVBX | 0 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0 |
17214 | PIVCX | 0 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0 |
17215 | PIVDX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 |
17216 | PIXAX | 0 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 8.79 | 0 |
17217 | PIXR | 5000 | 28 1/4 | 29 1/2 | 30 | 27 1/4 | 28 1/4 | 28 1/2 | 1035000 |
17218 | PIXT | 3000 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 | 3200 |
17219 | PJARX | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 8.17 | 0 |
17220 | PJC | 500 | 13 1/2 | 13 5/8 | 14 1/8 | 0 | |||
17221 | PJEGX | 0 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 24.72 | 0 |
17222 | PJFAX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.49 | 0 |
17223 | PJFBX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 |
17224 | PJGIX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.55 | 0 |
17225 | PJGRX | 0 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 14.17 | 0 |
17226 | PJGXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 4.77 | 4.88 | 2913 |
17227 | PJIGX | 0 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 8.08 | 0 |
17228 | PJMNX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.73 | 0 |
17229 | PJMXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.88 | 5.00 | 18193 |
17230 | PJNTX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.58 | 0 |
17231 | PJPH | 400 | 0.2500 | 0 | |||||
17232 | PJTV | 2000 | 4 1/4 | 4 3/16 | 4 7/16 | 4 1/8 | 4 1/4 | 4 3/8 | 165300 |
17233 | PJTVP | 200 | 4 7/8 | 4 1/2 | 4 7/8 | 0 | |||
17234 | PJTVW | 1000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 | 8 | 1000 |
17235 | PJVLX | 0 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 19.64 | 0 |
17236 | PK | 200 | 26 3/4 | 29 1/8 | 29 7/8 | 0 | |||
17237 | PKBAX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0 |
17238 | PKBDX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 |
17239 | PKBFX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 13.05 | 0 |
17240 | PKD | 100 | 6 1/8 | 6 | 6 1/4 | 0 | |||
17241 | PKE | 200 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 200 | ||
17242 | PKEAX | 0 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 18.80 | 0 |
17243 | PKEQX | 0 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0 |
17244 | PKF | 1000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/8 | 5 1/2 | 1000 |
17245 | PKG | 400 | 3 7/8 | 0 | |||||
17246 | PKGAX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.86 | 0 |
17247 | PKGIX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0 |
17248 | PKGM | 1500 | 3.6875 | 3.6875 | 3.6875 | 3.6875 | 3.6250 | 4.0000 | 1500 |
17249 | PKGP | 4000 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.5100 | 9000 |
17250 | PKGXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 5.04 | 5.17 | 2133 |
17251 | PKHAX | 0 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 16.60 | 0 |
17252 | PKHBX | 0 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0 |
17253 | PKHEX | 0 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0 |
17254 | PKIAX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.43 | 0 |
17255 | PKIDX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0 |
17256 | PKIEX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
17257 | PKIN | 500 | 16.5000 | 0 | |||||
17258 | PKLB | 6000 | 0.3125 | 0.3000 | 0.3125 | 0.3000 | 0.3125 | 0.3437 | 38700 |
17259 | PKLBQ | 0 | 0 | ||||||
17260 | PKLMX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 |
17261 | PKMBX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 |
17262 | PKMIX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 |
17263 | PKN | 100 | 37 | 36 7/8 | 37 | 36 7/8 | 37 1/8 | 37 5/8 | 200 |
17264 | PKOH | 1700 | 16 1/4 | 15 3/4 | 16 1/4 | 15 3/4 | 16 | 16 1/4 | 44000 |
17265 | PKPS | 100 | 5 1/4 | 5 1/8 | 5 1/4 | 5 1/8 | 5 1/8 | 5 3/8 | 46000 |
17266 | PKPXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.16 | 5.29 | 6586 |
17267 | PKSAX | 0 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 27.37 | 0 |
17268 | PKSBX | 0 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0 |
17269 | PKSCX | 0 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0 |
17270 | PKTN | 200 | 19 1/2 | 20 1/4 | 20 1/4 | 19 1/2 | 19 1/2 | 20 1/4 | 12600 |
17271 | PKTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.60 | 3.67 | 1108 |
17272 | PKVL | 500 | 20 3/4 | 19 1/4 | 20 3/4 | 19 1/4 | 19 1/4 | 20 3/4 | 12400 |
17273 | PKWY | 500 | 19 3/4 | 19 5/8 | 19 3/4 | 19 5/8 | 19 1/2 | 20 1/2 | 1000 |
17274 | PKX | 200 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 21 3/4 | 22 1/8 | 200 |
17275 | PL | 1000 | 29 | 0 | |||||
17276 | PL+M | 0 | 0 | ||||||
17277 | PLA | 100 | 8 3/8 | 7 3/4 | 9 5/8 | 0 | |||
17278 | PLA.A | 0 | 0 | ||||||
17279 | PLA/A | 200 | 8 1/4 | 8 1/2 | 9 1/8 | 0 | |||
17280 | PLAA | 0 | 0 | ||||||
17281 | PLAB | 300 | 28 3/4 | 29 1/2 | 29 1/2 | 28 1/4 | 28 1/4 | 28 3/4 | 42700 |
17282 | PLAT | 3000 | 17 3/8 | 17 5/8 | 17 5/8 | 17 1/8 | 17 1/4 | 17 1/2 | 231700 |
17283 | PLAY | 500 | 11 1/4 | 11 1/8 | 11 1/4 | 11 | 11 | 11 1/4 | 175900 |
17284 | PLBA | 1000 | 14.2500 | 13.5000 | 14.2500 | 0 | |||
17285 | PLBAX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 |
17286 | PLC | 200 | 17 1/4 | 17 3/8 | 17 1/2 | 17 1/4 | 6200 | ||
17287 | PLCAY | 0 | 0 | ||||||
17288 | PLCB | 1000 | 5.0625 | 5.0000 | 5.2500 | 0 | |||
17289 | PLCC | 300 | 1 | 1 | 1 3/16 | 0 | |||
17290 | PLCO | 400 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 1/2 | 4900 |
17291 | PLCOW | 700 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/8 | 2000 |
17292 | PLDI | 0 | 0 | ||||||
17293 | PLDIF | 1000 | 4 7/8 | 4 7/8 | 5 | 4 3/4 | 4 3/4 | 4 7/8 | 70400 |
17294 | PLDTX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 |
17295 | PLEAX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0 |
17296 | PLEL | 300 | 0.3125 | 0.3700 | 0.3700 | 0.3125 | 0.3125 | 0.4375 | 1300 |
17297 | PLEN | 300 | 40 3/8 | 38 1/2 | 40 1/2 | 100 | |||
17298 | PLEX | 2000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0500 | 2000 |
17299 | PLFAX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 |
17300 | PLFC | 1200 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 18 1/2 | 19 1/4 | 4900 |
17301 | PLFE | 1000 | 10 | 10 | 10 | 10 | 9 3/4 | 10 | 1000 |
17302 | PLG | 100 | 52 1/4 | 51 5/8 | 52 | 0 | |||
17303 | PLGAX | 0 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0 |
17304 | PLI | 100 | 2 | 2 | 2 | 2 | 100 | ||
17305 | PLIAX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0 |
17306 | PLIN | 1100 | 33.6250 | 33.6250 | 33.6250 | 33.6250 | 1100 | ||
17307 | PLIT | 500 | 28 3/4 | 25 1/2 | 28 3/4 | 24 | 27 1/4 | 28 3/4 | 31700 |
17308 | PLK | 300 | 38 1/2 | 0 | |||||
17309 | PLL | 100 | 26 1/2 | 26 | 26 3/8 | 0 | |||
17310 | PLLK | 1000 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.2300 | 18300 |
17311 | PLLL | 100 | 1 21/32 | 1 7/8 | 1 29/32 | 1 5/8 | 1 11/16 | 1 13/16 | 62100 |
17312 | PLM | 200 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 1100 | ||
17313 | PLMAX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 10.11 | 0 |
17314 | PLMB | 0 | 0 | ||||||
17315 | PLMBP | 0 | 0 | ||||||
17316 | PLMC | 500 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 500 | ||
17317 | PLMMX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.59 | 0 |
17318 | PLN | 0 | 348.71 | 351.13 | 352.26 | 347.50 | 0 | ||
17319 | PLNM | 5000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.4687 | 5000 |
17320 | PLNR | 1000 | 18 | 17 | 18 | 16 3/4 | 17 1/2 | 18 1/4 | 97500 |
17321 | PLR/A | 360 | 7 5/8 | 0 | |||||
17322 | PLR/B | 100 | 10 | 10 | 10 | 10 | 9 3/4 | 10 1/8 | 100 |
17323 | PLSAX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 |
17324 | PLSI | 0 | 0 | ||||||
17325 | PLSIA | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 | 1000 |
17326 | PLSIU | 2500 | 10 1/2 | 10 1/2 | 11 1/4 | 0 | |||
17327 | PLSIW | 19000 | 2 27/32 | 2 3/4 | 2 7/8 | 0 | |||
17328 | PLSIZ | 1100 | 2 1/8 | 1 7/8 | 2 1/4 | 0 | |||
17329 | PLSU | 1500 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.5000 | 5100 |
17330 | PLT | 100 | 33 5/8 | 35 1/8 | 35 5/8 | 0 | |||
17331 | PLTGX | 0 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 13.25 | 0 |
17332 | PLTIX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 |
17333 | PLTK | 1500 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3125 | 4100 |
17334 | PLTKW | 1000 | 0.1250 | 0 | |||||
17335 | PLTKZ | 1000 | 0.0625 | 0 | |||||
17336 | PLTMX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.54 | 0 |
17337 | PLTP | 1900 | 13.0000 | 9.2500 | 13.0000 | 0 | |||
17338 | PLU | 100 | 34 7/8 | 0 | |||||
17339 | PLUG | 3500 | 0.0001 | 0 | |||||
17340 | PLX | 1000 | 9 | 9 | 9 | 9 | 8 1/2 | 8 15/16 | 1000 |
17341 | PLXS | 1000 | 16 1/8 | 16 1/2 | 16 1/2 | 16 1/8 | 16 1/8 | 16 1/2 | 17800 |
17342 | PLY | 10000 | 4 1/16 | 4 1/16 | 4 1/16 | 4 1/16 | 3 7/8 | 4 5/16 | 10000 |
17343 | PLYR | 100 | 29.0000 | 29.0000 | 33.0000 | 0 | |||
17344 | PLpM | 700 | 26 7/8 | 0 | |||||
17345 | PM | 300 | 5 3/4 | 5 3/4 | 5 13/16 | 5 3/4 | 4300 | ||
17346 | PMA | 400 | 44 1/2 | 44 1/2 | 44 1/2 | 44 1/2 | 44 1/2 | 44 7/8 | 400 |
17347 | PMABX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 |
17348 | PMAN | 0 | 0 | ||||||
17349 | PMAT | 2500 | 11 1/8 | 11 5/8 | 11 3/4 | 11 | 11 | 11 1/2 | 25300 |
17350 | PMBAX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 13.19 | 0 |
17351 | PMBFX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.80 | 0 |
17352 | PMBIX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 |
17353 | PMBPX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 |
17354 | PMBSX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
17355 | PMBXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 3.96 | 4.03 | 90 |
17356 | PMC | 1500 | 12 5/8 | 0 | |||||
17357 | PMCBX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 |
17358 | PMCDF | 0 | 0 | ||||||
17359 | PMCFX | 0 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 16.85 | 0 |
17360 | PMCI | 3000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.3750 | 7000 |
17361 | PMCIP | 15000 | 0.7500 | 0.7500 | 1.0000 | 0 | |||
17362 | PMCIX | 0 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0 |
17363 | PMCP | 3000 | 1.7500 | 1.6250 | 2.0000 | 0 | |||
17364 | PMCXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.97 | 4.05 | 725 |
17365 | PMD | 500 | 5 1/4 | 5 1/8 | 5 1/4 | 4 7/8 | 4100 | ||
17366 | PMDBX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0 |
17367 | PMDI | 600 | 3.3750 | 0 | |||||
17368 | PMDL | 3500 | 0.8750 | 0.8125 | 0.8750 | 0.7500 | 0.7500 | 1.1250 | 14800 |
17369 | PMDSX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0 |
17370 | PMDT | 0 | 0 | ||||||
17371 | PMDTF | 1000 | 1/2 | 9/16 | 9/16 | 7/16 | 15/32 | 1/2 | 83300 |
17372 | PMDX | 1600 | 0.2700 | 0.2800 | 0.3200 | 0.2600 | 0.2700 | 0.3200 | 197700 |
17373 | PME | 100 | 39 | 0 | |||||
17374 | PMEBX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0 |
17375 | PMFAX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 14.46 | 0 |
17376 | PMFBX | 0 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0 |
17377 | PMFG | 400 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 7/8 | 400 |
17378 | PMFI | 600 | 16 7/8 | 16 3/4 | 16 7/8 | 16 3/4 | 16 1/2 | 17 1/4 | 1700 |
17379 | PMFRA | 1000 | 18.5000 | 18.2500 | 18.7500 | 0 | |||
17380 | PMG | 800 | 13 3/4 | 13 3/4 | 14 1/4 | 0 | |||
17381 | PMGI | 300 | 2 1/4 | 2 1/4 | 2 5/8 | 0 | |||
17382 | PMGIX | 0 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0 |
17383 | PMH | 1000 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 3/8 | 12 3/4 | 1000 |
17384 | PMHAX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.77 | 0 |
17385 | PMHBX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 |
17386 | PMHYX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 |
17387 | PMI | 200 | 50 1/4 | 50 1/4 | 50 3/8 | 50 1/4 | 50 1/8 | 50 3/4 | 13200 |
17388 | PMIAX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.77 | 0 |
17389 | PMIBX | 0 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0 |
17390 | PMICX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 |
17391 | PMIDX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 |
17392 | PMIL | 0 | 0 | ||||||
17393 | PMINX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0 |
17394 | PMIS | 400 | 1.8750 | 1.8750 | 2.3750 | 0 | |||
17395 | PMISX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 |
17396 | PMITX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.64 | 0 |
17397 | PMIXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.42 | 5.56 | 172 |
17398 | PMK | 7600 | 28 1/8 | 28 7/8 | 29 3/8 | 0 | |||
17399 | PML | 1600 | 11 5/8 | 0 | |||||
17400 | PMLCP | 200 | 35.2500 | 0 | |||||
17401 | PMM | 100 | 11 | 10 3/4 | 11 | 10 3/4 | 10 3/4 | 11 1/8 | 3100 |
17402 | PMMAX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.52 | 0 |
17403 | PMMNX | 0 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
17404 | PMMTX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 |
17405 | PMMXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.12 | 5.24 | 1908 |
17406 | PMN | 1400 | 13 3/8 | 0 | |||||
17407 | PMNBX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0 |
17408 | PMNIX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.58 | 0 |
17409 | PMNR | 1000 | 29/32 | 29/32 | 1 1/32 | 0 | |||
17410 | PMNRE | 4500 | 7/8 | 29/32 | 29/32 | 7/8 | 7/8 | 1 3/32 | 12100 |
17411 | PMNW | 0 | 0 | ||||||
17412 | PMNYX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.70 | 0 |
17413 | PMO | 500 | 13 1/2 | 13 3/8 | 13 1/2 | 13 3/8 | 13 1/4 | 13 3/4 | 2900 |
17414 | PMOR | 300 | 8 | 8 1/8 | 8 1/8 | 8 | 8 | 8 1/8 | 88800 |
17415 | PMORW | 300 | 2 3/4 | 2 3/4 | 3 1/4 | 0 | |||
17416 | PMP | 3000 | 7/16 | 7/16 | 7/16 | 7/16 | 13/32 | 15/32 | 3500 |
17417 | PMPAX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.23 | 0 |
17418 | PMRCA | 20000 | 0.6250 | 0.6250 | 1.6250 | 0 | |||
17419 | PMRP | 1000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/4 | 1000 |
17420 | PMRSF | 0 | 0 | ||||||
17421 | PMRX | 1000 | 14 1/4 | 13 1/2 | 14 1/4 | 13 1/8 | 13 5/8 | 14 1/4 | 80400 |
17422 | PMRY | 500 | 14 1/4 | 14 1/2 | 14 1/2 | 13 7/8 | 13 3/4 | 14 1/4 | 10200 |
17423 | PMS | 100 | 44 1/2 | 46 1/4 | 46 7/8 | 0 | |||
17424 | PMSAX | 0 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 14.03 | 0 |
17425 | PMSBX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0 |
17426 | PMSI | 3000 | 9 1/8 | 9 1/4 | 9 1/4 | 8 7/8 | 9 | 9 1/8 | 125000 |
17427 | PMT | 400 | 8 | 7 3/4 | 8 1/8 | 0 | |||
17428 | PMTBX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0 |
17429 | PMTC | 900 | 66 1/8 | 66 1/4 | 66 3/4 | 65 | 66 1/8 | 66 3/8 | 514400 |
17430 | PMTCU | 0 | 0 | ||||||
17431 | PMTI | 2000 | 5 5/8 | 5 5/8 | 5 5/8 | 5 7/16 | 5 7/16 | 5 5/8 | 123600 |
17432 | PMTL | 400 | 190.0000 | 200.0000 | 220.0000 | 0 | |||
17433 | PMTS | 400 | 30 3/8 | 30 1/4 | 30 3/8 | 30 | 30 | 30 3/8 | 20900 |
17434 | PMTU | 10000 | 0.0625 | 0.0625 | 0.1500 | 0 | |||
17435 | PMTXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.90 | 5.02 | 1669 |
17436 | PMUBX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0 |
17437 | PMUNX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 |
17438 | PMW | 0 | 223.66 | 2.22 | 223.66 | 2.22 | 0 | ||
17439 | PMWP | 200 | 0.4100 | 0.4200 | 0.4400 | 0.4100 | 0.4100 | 0.4500 | 164800 |
17440 | PMX | 0 | 223.66 | 2.22 | 223.66 | 2.22 | 0 | ||
17441 | PMYBX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 |
17442 | PNAPX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0 |
17443 | PNAR | 200 | 0.5000 | 0.5000 | 0.7500 | 0 | |||
17444 | PNBC | 5000 | 16 7/8 | 16 1/4 | 17 1/4 | 0 | |||
17445 | PNBF | 2000 | 5.2500 | 4.7500 | 6.0000 | 0 | |||
17446 | PNBIX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 |
17447 | PNBK | 1500 | 7 | 6 5/8 | 7 1/8 | 0 | |||
17448 | PNC | 800 | 31 3/8 | 30 1/4 | 31 3/8 | 30 1/4 | 31 1/4 | 31 1/2 | 13200 |
17449 | PNCBX | 0 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0 |
17450 | PNCL | 500 | 16 1/4 | 16 1/4 | 16 1/4 | 15 9/16 | 15 3/4 | 16 1/4 | 62000 |
17451 | PNCMX | 0 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 7.41 | 0 |
17452 | PNCSX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 |
17453 | PNCXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.27 | 4.36 | 639 |
17454 | PNCZ | 400 | 23.6250 | 0 | |||||
17455 | PNCpC | 200 | 40 1/2 | 0 | |||||
17456 | PNCpD | 400 | 47 1/4 | 49 | 54 | 0 | |||
17457 | PND | 200 | 1 1/8 | 29/32 | 1 9/32 | 0 | |||
17458 | PNDA | 3000 | 30 1/4 | 30 1/4 | 31 1/4 | 0 | |||
17459 | PNDR | 2000 | 1 1/16 | 1 1/16 | 1 1/8 | 1 1/16 | 1 1/16 | 1 3/16 | 13800 |
17460 | PNEIX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0 |
17461 | PNELP | 100 | 64.3750 | 0 | |||||
17462 | PNESX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
17463 | PNET | 1000 | 29 1/2 | 28 1/2 | 29 1/2 | 28 3/8 | 29 1/4 | 29 1/2 | 99700 |
17464 | PNF | 200 | 14 1/8 | 13 1/2 | 14 1/8 | 13 1/2 | 16100 | ||
17465 | PNFI | 1000 | 18 | 18 1/8 | 18 1/8 | 18 | 17 3/4 | 18 1/4 | 2200 |
17466 | PNGBX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 |
17467 | PNGEX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0 |
17468 | PNGR | 0 | 0 | ||||||
17469 | PNGXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.20 | 5.33 | 6965 |
17470 | PNIEX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
17471 | PNIGX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 |
17472 | PNINX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0 |
17473 | PNIXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.57 | 5.73 | 6876 |
17474 | PNJAX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 |
17475 | PNJBX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0 |
17476 | PNJXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.77 | 3.84 | 1906 |
17477 | PNLD | 0 | 0 | ||||||
17478 | PNLT | 2000 | 0.1250 | 0.1875 | 0.1875 | 0.1250 | 0.1250 | 0.2187 | 23800 |
17479 | PNLTW | 5000 | 0.0025 | 0 | |||||
17480 | PNLX | 0 | 0 | ||||||
17481 | PNM | 100 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 17 | 17 3/4 | 100 |
17482 | PNMIX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 |
17483 | PNMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.42 | 4.51 | 415 |
17484 | PNN | 100 | 87 | 0 | |||||
17485 | PNNA | 6000 | 0.0010 | 0 | |||||
17486 | PNNB | 100 | 38.0000 | 0 | |||||
17487 | PNNT | 400 | 0.1875 | 0.1875 | 0.5000 | 0 | |||
17488 | PNNW | 200 | 19 1/4 | 19 1/4 | 23 | 0 | |||
17489 | PNOBX | 0 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 0 |
17490 | PNOD | 100 | 4.5000 | 4.5000 | 5.5000 | 0 | |||
17491 | PNOF | 1500 | 17.8750 | 17.2500 | 18.5000 | 0 | |||
17492 | PNOMX | 0 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 37.50 | 0 |
17493 | PNOPX | 0 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 38.60 | 0 |
17494 | PNPAX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 11.11 | 0 |
17495 | PNPXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.27 | 5.41 | 13074 |
17496 | PNRBX | 0 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0 |
17497 | PNRG | 800 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 5/8 | 800 |
17498 | PNRL | 2000 | 8 3/8 | 8 1/8 | 8 1/2 | 8 1/8 | 8 1/4 | 8 1/2 | 93300 |
17499 | PNS | 0 | 12 1/2 | 13 | 0 | ||||
17500 | PNSEX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0 |
17501 | PNSTX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
17502 | PNSXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 4.07 | 4.15 | 2055 |
17503 | PNT | 400 | 34 3/8 | 37 | 37 1/2 | 0 | |||
17504 | PNTA | 100 | 48 3/4 | 49 1/4 | 49 1/4 | 48 1/2 | 48 3/4 | 49 1/4 | 25800 |
17505 | PNTB | 100 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 18 1/2 | 23 1/2 | 200 |
17506 | PNTBW | 100 | 2.0000 | 0 | |||||
17507 | PNTC | 300 | 4 7/8 | 4 5/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 8000 |
17508 | PNTCW | 5000 | 0.8750 | 0.8125 | 0.8750 | 0 | |||
17509 | PNTGF | 1000 | 3 | 2 7/8 | 3 3/16 | 0 | |||
17510 | PNTH | 20000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0300 | 62000 |
17511 | PNTK | 3600 | 2 1/16 | 2 1/8 | 2 3/16 | 2 1/16 | 2 1/16 | 2 3/16 | 88600 |
17512 | PNTL | 167 | 6 | 5 1/2 | 6 1/4 | 0 | |||
17513 | PNTLD | 0 | 6 | 6 1/2 | 0 | ||||
17514 | PNTXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.12 | 4.20 | 3008 |
17515 | PNU | 5800 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/8 | 39 1/2 | 6000 |
17516 | PNVBX | 0 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0 |
17517 | PNVEX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0 |
17518 | PNVIX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 14.32 | 0 |
17519 | PNVSX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0 |
17520 | PNW | 4000 | 27 7/8 | 28 1/4 | 28 5/8 | 0 | |||
17521 | PNX | 0 | 254.53 | 253.47 | 254.70 | 253.37 | 0 | ||
17522 | PNY | 1000 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 23 3/4 | 24 1/8 | 2000 |
17523 | PNYAX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 11.24 | 0 |
17524 | PNYBX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 |
17525 | PNYDX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 |
17526 | POAK | 200 | 63.0000 | 63.0000 | 63.0000 | 63.0000 | 62.0000 | 66.0000 | 200 |
17527 | POAXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.06 | 5.18 | 1324 |
17528 | POBIX | 0 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 28.84 | 0 |
17529 | POBKX | 0 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 27.03 | 0 |
17530 | POBR | 200 | 25 | 25 | 25 | 24 1/4 | 24 1/4 | 25 | 16600 |
17531 | POBS | 400 | 15 1/8 | 15 1/8 | 15 1/2 | 15 1/8 | 15 1/8 | 15 1/2 | 9200 |
17532 | POC | 500 | 1 3/8 | 1 1/2 | 2 | 0 | |||
17533 | POCC | 200 | 4.7500 | 0 | |||||
17534 | POCE | 800 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.2500 | 800 |
17535 | POCI | 2000 | 1 11/16 | 1 1/2 | 1 11/16 | 1 1/2 | 1 5/8 | 2 | 15800 |
17536 | POEGX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 15.63 | 1 |
17537 | POEIX | 0 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | 44.76 | 0 |
17538 | POEMX | 0 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 15.17 | 0 |
17539 | POFDX | 0 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 36.38 | 0 |
17540 | POFL | 5000 | 0.0100 | 0.0001 | 0.0100 | 0 | |||
17541 | POFNF | 0 | 0 | ||||||
17542 | POFX | 0 | 0 | ||||||
17543 | POGXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.07 | 5.19 | 1654 |
17544 | POHBX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0 |
17545 | POIGX | 0 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 29.11 | 0 |
17546 | POIMX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.53 | 0 |
17547 | POIXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.58 | 5.73 | 27712 |
17548 | POL/U | 100 | 3 3/16 | 0 | |||||
17549 | POL/WS | 0 | 0 | ||||||
17550 | POLK | 700 | 9 1/4 | 9 1/4 | 10 | 0 | |||
17551 | POLL | 0 | 0 | ||||||
17552 | POLR | 5000 | 1 7/8 | 1 7/8 | 2 1/4 | 0 | |||
17553 | POLRU | 1000 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | |||
17554 | POLRW | 13500 | 3/16 | 1/4 | 7/16 | 0 | |||
17555 | POLU | 3000 | 1.2500 | 1.0000 | 1.5000 | 0 | |||
17556 | POLX | 0 | 0 | ||||||
17557 | POLXF | 500 | 5/8 | 19/32 | 23/32 | 19/32 | 5/8 | 11/16 | 74100 |
17558 | POLY | 1000 | 7 1/2 | 6 7/8 | 8 | 6 3/4 | 7 1/8 | 7 1/2 | 63900 |
17559 | POM | 1000 | 25 5/8 | 25 5/8 | 26 1/4 | 0 | |||
17560 | POMGX | 0 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 27.78 | 0 |
17561 | POMPP | 100 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | 100 | ||
17562 | POMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.20 | 5.33 | 1785 |
17563 | POMp | 200 | 111 5/8 | 115 | 175 | 0 | |||
17564 | POMpA | 100 | 55 1/2 | 55 1/2 | 55 1/2 | 55 1/2 | 100 | ||
17565 | POMpH | 4000 | 50 5/8 | 0 | |||||
17566 | PON | 0 | 369.58 | 0 | |||||
17567 | PONNY | 0 | 0 | ||||||
17568 | PONT | 100 | 58.0000 | 0 | |||||
17569 | PONU | 4000 | 0.9375 | 1.0000 | 1.0000 | 0.9375 | 0.8750 | 1.2500 | 23000 |
17570 | POOL | 100 | 10 1/2 | 10 7/16 | 10 1/2 | 10 | 10 | 10 1/2 | 20400 |
17571 | POP | 1000 | 13 3/8 | 12 1/2 | 13 1/4 | 0 | |||
17572 | POPAX | 0 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 34.31 | 0 |
17573 | POPCX | 0 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0 |
17574 | POPE | 0 | 0 | ||||||
17575 | POPEZ | 500 | 100 | 98 | 109 | 0 | |||
17576 | POPS | 1000 | 5 1/4 | 5 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/4 | 13700 |
17577 | POR | 500 | 9 5/8 | 9 5/8 | 10 1/8 | 0 | |||
17578 | PORT | 1000 | 4 | 3 3/4 | 4 | 3 3/4 | 3 7/8 | 4 1/16 | 13300 |
17579 | POS | 700 | 51 3/4 | 62 1/4 | 63 3/8 | 0 | |||
17580 | POSDY | 0 | 0 | ||||||
17581 | POSEX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.53 | 0 |
17582 | POSGX | 0 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | 38.61 | 0 |
17583 | POSI | 400 | 2 1/16 | 2 3/16 | 2 3/16 | 2 | 2 1/16 | 2 3/16 | 11700 |
17584 | POSIW | 2500 | 13/32 | 11/32 | 13/32 | 11/32 | 11/32 | 13/32 | 10500 |
17585 | POSN | 0 | 0 | ||||||
17586 | POSNY | 0 | 0 | ||||||
17587 | POSS | 11300 | 16 | 15 7/8 | 16 1/8 | 15 7/8 | 15 7/8 | 16 1/8 | 41600 |
17588 | POST | 2000 | 4 1/8 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 6200 |
17589 | POSXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.03 | 4.11 | 482 |
17590 | POT | 100 | 69 3/4 | 71 1/4 | 72 1/4 | 0 | |||
17591 | POTBX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0 |
17592 | POTKX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.48 | 0 |
17593 | POTXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.04 | 4.12 | 824 |
17594 | POUT | 13500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0575 | 35500 |
17595 | POVBX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 |
17596 | POVMX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.60 | 0 |
17597 | POVSX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.93 | 0 |
17598 | POWD | 300 | 0.0625 | 0.0625 | 0.3125 | 0 | |||
17599 | POWL | 1000 | 7 3/4 | 8 1/8 | 8 1/8 | 7 3/4 | 7 3/4 | 8 1/8 | 7500 |
17600 | POWNZ | 500 | 8.2500 | 8.2500 | 8.7500 | 0 | |||
17601 | POWR | 5000 | 1/4 | 5/16 | 5/16 | 1/4 | 1/4 | 3/8 | 10300 |
17602 | POX | 0 | 254.77 | 0 | |||||
17603 | POXBX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0 |
17604 | POYO | 400 | 3 1/2 | 3 3/4 | 4 | 3 1/2 | 3 1/2 | 3 7/8 | 87800 |
17605 | PPA/U | 0 | 3 7/8 | 4 7/8 | 0 | ||||
17606 | PPA/WS | 1000 | 1 | 7/8 | 1 3/8 | 0 | |||
17607 | PPABX | 0 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0 |
17608 | PPAR | 1600 | 3 1/8 | 3 1/8 | 3 1/2 | 3 1/8 | 3 | 3 1/2 | 18200 |
17609 | PPARU | 400 | 4 | 4 | 4 | 4 | 4 | 4 3/4 | 400 |
17610 | PPARW | 1500 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 1/8 | 1500 |
17611 | PPAXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.11 | 5.24 | 2653 |
17612 | PPBDX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 |
17613 | PPCAX | 0 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0 |
17614 | PPCI | 100 | 0.3900 | 0.3900 | 0.5000 | 0 | |||
17615 | PPD | 1000 | 10 3/8 | 10 1/2 | 10 1/2 | 10 3/8 | 10 1/8 | 10 1/2 | 2000 |
17616 | PPDVX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 |
17617 | PPEEX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 |
17618 | PPEQX | 0 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0 |
17619 | PPF | 200 | 12 3/4 | 12 7/8 | 12 7/8 | 12 3/4 | 3700 | ||
17620 | PPG | 100 | 44 1/2 | 44 5/8 | 44 5/8 | 44 3/8 | 44 5/8 | 45 | 700 |
17621 | PPH | 200 | 25 1/2 | 24 3/8 | 24 7/8 | 0 | |||
17622 | PPHw | 0 | 20 7/8 | 21 5/8 | 0 | ||||
17623 | PPI | 1000 | 1 3/4 | 0 | |||||
17624 | PPIEX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 |
17625 | PPIXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 4.37 | 4.47 | 2259 |
17626 | PPKLY | 0 | 0 | ||||||
17627 | PPL | 300 | 25 | 24 7/8 | 25 | 24 7/8 | 24 3/4 | 25 1/8 | 2400 |
17628 | PPLS | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 24 1/4 | 25 1/4 | 200 |
17629 | PPLpA | 100 | 63 | 0 | |||||
17630 | PPLpB | 0 | 61 7/8 | 63 5/8 | 0 | ||||
17631 | PPLpL | 0 | 50 1/2 | 90 1/2 | 0 | ||||
17632 | PPM | 800 | 13 1/2 | 13 3/8 | 13 3/4 | 0 | |||
17633 | PPMAX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 12.33 | 0 |
17634 | PPMCX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 |
17635 | PPMXX | 0 | 0.49 | 5.47 | 5.67 | 21898 | |||
17636 | PPNAX | 0 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 16.30 | 0 |
17637 | PPNBX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0 |
17638 | PPNT | 300 | 15.0000 | 14.2500 | 15.0000 | 13.7500 | 13.5000 | 15.0000 | 3500 |
17639 | PPNYX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
17640 | PPO | 500 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 11 1/4 | 12 1/8 | 500 |
17641 | PPOI | 3200 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 3200 | ||
17642 | PPOW | 0 | 0 | ||||||
17643 | PPOWM | 0 | 0 | ||||||
17644 | PPOWO | 100 | 97.5000 | 0 | |||||
17645 | PPP | 300 | 26 5/8 | 27 1/2 | 27 7/8 | 0 | |||
17646 | PPPS | 5000 | 0.8750 | 0.2500 | 1.0000 | 0 | |||
17647 | PPR | 1000 | 9 3/8 | 9 1/8 | 9 1/2 | 0 | |||
17648 | PPRwr | 0 | 0 | ||||||
17649 | PPS | 200 | 30 1/4 | 31 1/4 | 31 3/4 | 0 | |||
17650 | PPSI | 2300 | 17 5/8 | 17 3/8 | 17 3/4 | 17 3/8 | 17 1/2 | 17 3/4 | 135500 |
17651 | PPSIG | 90 | 96 1/4 | 96 1/4 | 96 1/4 | 96 1/4 | 96 | 97 1/2 | 90 |
17652 | PPSPX | 0 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 21.18 | 0 |
17653 | PPT | 300 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/2 | 7 7/8 | 300 |
17654 | PPTBX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0 |
17655 | PPTEX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.72 | 0 |
17656 | PPTI | 3500 | 1 5/8 | 1 9/16 | 1 5/8 | 1 9/16 | 1 9/16 | 1 11/16 | 33900 |
17657 | PPTIW | 1000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 3/16 | 35900 |
17658 | PPTPX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.74 | 0 |
17659 | PPTS | 5000 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 25000 | ||
17660 | PPTV | 400 | 17 1/4 | 16 3/4 | 17 5/8 | 16 3/4 | 16 3/4 | 17 1/2 | 1700 |
17661 | PPTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.95 | 4.02 | 8627 |
17662 | PPW | 200 | 21 1/2 | 21 1/2 | 21 5/8 | 21 1/2 | 21 3/8 | 21 3/4 | 104900 |
17663 | PPWCN | 200 | 59.0000 | 0 | |||||
17664 | PPWCO | 200 | 55.0000 | 0 | |||||
17665 | PPWCP | 100 | 53.7500 | 0 | |||||
17666 | PPWG | 600 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.6250 | 1200 |
17667 | PPWLL | 300 | 63.7500 | 0 | |||||
17668 | PPWLM | 600 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | 600 | ||
17669 | PPWRL | 100 | 63.5000 | 63.5000 | 63.5000 | 63.5000 | 100 | ||
17670 | PPWRM | 200 | 61.5000 | 0 | |||||
17671 | PPWRN | 100 | 100.7500 | 0 | |||||
17672 | PPWRO | 200 | 102.5000 | 0 | |||||
17673 | PPWRP | 300 | 105.2500 | 105.2500 | 105.2500 | 105.2500 | 300 | ||
17674 | PPWp | 200 | 61 1/4 | 0 | |||||
17675 | PPWpE | 800 | 25 1/2 | 0 | |||||
17676 | PPYM | 1000 | 0.2500 | 0.5000 | 0.5000 | 0.2500 | 0.2500 | 0.5000 | 22000 |
17677 | PQB | 700 | 15 1/4 | 0 | |||||
17678 | PQIBX | 0 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0 |
17679 | PQNAX | 0 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 14.84 | 0 |
17680 | PQNCX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0 |
17681 | PQT | 1000 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 3/8 | 15 7/8 | 1000 |
17682 | PR | 1900 | 7 5/8 | 0 | |||||
17683 | PRAAX | 0 | 3.06 | 3.06 | 3.22 | 0 | |||
17684 | PRAB | 2600 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2.0000 | 5600 |
17685 | PRAC | 1000 | 4.7500 | 4.7500 | 5.0000 | 0 | |||
17686 | PRACU | 1000 | 5.2500 | 0 | |||||
17687 | PRACW | 10000 | 0.5625 | 0.4687 | 0.6250 | 0 | |||
17688 | PRAEX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 13.42 | 0 |
17689 | PRAGX | 0 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 20.56 | 0 |
17690 | PRARX | 0 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0 |
17691 | PRASX | 0 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0 |
17692 | PRBC | 500 | 23 | 22 7/8 | 23 1/4 | 22 7/8 | 23 | 23 1/4 | 31600 |
17693 | PRBDX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 12.18 | 0 |
17694 | PRBEX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 |
17695 | PRBIX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 |
17696 | PRBK | 1000 | 47 | 48 1/4 | 48 1/4 | 47 | 47 | 47 1/4 | 65600 |
17697 | PRBLX | 0 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0 |
17698 | PRBWX | 0 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0 |
17699 | PRCA | 1000 | 1 3/4 | 1 7/8 | 1 7/8 | 1 3/4 | 1 5/8 | 1 7/8 | 9200 |
17700 | PRCAW | 2000 | 3/8 | 3/8 | 3/4 | 0 | |||
17701 | PRCAX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 13.55 | 0 |
17702 | PRCBX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 |
17703 | PRCC | 1000 | 21/32 | 21/32 | 11/16 | 5/8 | 5/8 | 3/4 | 120000 |
17704 | PRCCW | 12000 | 1/32 | 1/32 | 1/16 | 0 | |||
17705 | PRCE | 2000 | 0.0156 | 0.0156 | 0.0156 | 0.0156 | 0.0156 | 0.1000 | 18000 |
17706 | PRCGX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0 |
17707 | PRCIX | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0 |
17708 | PRCLX | 0 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0 |
17709 | PRCM | 0 | 0 | ||||||
17710 | PRCN | 2200 | 12 1/4 | 12 1/4 | 13 | 0 | |||
17711 | PRCOX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0 |
17712 | PRCP | 100 | 22 3/4 | 23 | 23 | 22 1/4 | 22 1/4 | 22 3/4 | 6800 |
17713 | PRCT | 2000 | 2 1/2 | 2 7/8 | 2 7/8 | 2 1/2 | 2 1/2 | 2 3/4 | 37100 |
17714 | PRCY | 30500 | 2 3/4 | 2 13/16 | 2 13/16 | 2 3/4 | 2 3/4 | 2 13/16 | 202300 |
17715 | PRD | 100 | 48 | 47 7/8 | 48 3/8 | 0 | |||
17716 | PRDBX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0 |
17717 | PRDE | 200 | 10 1/4 | 10 1/4 | 10 1/2 | 10 1/4 | 10 1/4 | 10 1/2 | 281100 |
17718 | PRDGX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0 |
17719 | PRDIX | 0 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0 |
17720 | PRDM | 500 | 14 | 14 1/2 | 14 1/2 | 14 | 14 | 14 1/2 | 66100 |
17721 | PRE | 200 | 24 3/8 | 24 1/2 | 25 | 0 | |||
17722 | PREAX | 0 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 21.37 | 0 |
17723 | PREBX | 0 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0 |
17724 | PREC | 1200 | 0.0625 | 0 | |||||
17725 | PREG | 30000 | 0.0010 | 0 | |||||
17726 | PREIX | 0 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0 |
17727 | PREM | 600 | 8 13/16 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 1/2 | 3200 |
17728 | PREMX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 |
17729 | PREN | 700 | 15 3/16 | 15 1/4 | 15 1/4 | 15 | 15 1/8 | 15 1/4 | 170000 |
17730 | PREO | 1300 | 0.7500 | 0.6875 | 0.9375 | 0 | |||
17731 | PREQX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 |
17732 | PRES | 500 | 18 1/8 | 17 7/8 | 18 1/4 | 0 | |||
17733 | PRESX | 0 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0 |
17734 | PREXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.21 | 5.35 | 718 |
17735 | PREZ | 200 | 1 15/16 | 1 15/16 | 2 1/16 | 1 3/4 | 1 3/4 | 1 15/16 | 308600 |
17736 | PRF | 1000 | 2 | 2 | 2 | 2 | 2000 | ||
17737 | PRFAX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 |
17738 | PRFCX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 |
17739 | PRFDX | 0 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0 |
17740 | PRFEX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0 |
17741 | PRFHX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 |
17742 | PRFIX | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 |
17743 | PRFLX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.84 | 0 |
17744 | PRFM | 500 | 5 | 5 1/4 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/4 | 13000 |
17745 | PRFN | 100 | 14 3/4 | 14 | 14 3/4 | 0 | |||
17746 | PRFS | 100 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 16.2500 | 17.0000 | 500 |
17747 | PRFSX | 0 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0 |
17748 | PRFT | 500 | 25 1/2 | 25 | 25 1/2 | 24 3/4 | 25 1/4 | 25 1/2 | 24300 |
17749 | PRFTG | 10 | 85 | 85 1/2 | 85 3/4 | 85 | 85 | 87 3/4 | 110 |
17750 | PRG | 500 | 22 | 19 | 19 1/2 | 0 | |||
17751 | PRGAX | 0 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 15.57 | 0 |
17752 | PRGBX | 0 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 0 |
17753 | PRGFX | 0 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0 |
17754 | PRGGX | 0 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0 |
17755 | PRGIX | 0 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0 |
17756 | PRGLX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0 |
17757 | PRGMX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 |
17758 | PRGNX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0 |
17759 | PRGO | 1500 | 11 3/4 | 11 7/8 | 12 | 11 3/4 | 11 3/4 | 12 | 348000 |
17760 | PRGR | 1500 | 4 | 4 | 4 1/4 | 4 | 4 | 4 1/2 | 18700 |
17761 | PRGS | 1500 | 35 3/8 | 36 3/8 | 36 3/8 | 33 3/4 | 34 1/2 | 35 3/8 | 42700 |
17762 | PRGVX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 12.04 | 0 |
17763 | PRGWX | 0 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | 39.61 | 0 |
17764 | PRH | 100 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 22 1/8 | 22 3/8 | 100 |
17765 | PRHAX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.59 | 0 |
17766 | PRHB | 300 | 7 7/8 | 7 7/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/16 | 24500 |
17767 | PRHYX | 0 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0 |
17768 | PRI | 0 | 0 | ||||||
17769 | PRIA | 100 | 35 | 34 1/4 | 36 1/2 | 34 1/4 | 34 3/4 | 36 1/2 | 167900 |
17770 | PRIB | 1000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2187 | 4400 |
17771 | PRIBP | 1500 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 1500 | ||
17772 | PRIC | 0 | 0 | ||||||
17773 | PRID | 0 | 0 | ||||||
17774 | PRIDP | 0 | 0 | ||||||
17775 | PRIDX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0 |
17776 | PRIM | 1000 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 9/16 | 3500 |
17777 | PRIN | 0 | 0 | ||||||
17778 | PRITX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 |
17779 | PRIX | 700 | 0.8125 | 0.6250 | 0.8125 | 0 | |||
17780 | PRJPX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
17781 | PRK | 500 | 48 | 0 | |||||
17782 | PRKR | 5300 | 7 1/4 | 7 | 7 1/4 | 6 3/4 | 7 1/8 | 7 1/2 | 12400 |
17783 | PRL | 200 | 19 5/8 | 19 7/8 | 20 3/8 | 0 | |||
17784 | PRLAX | 0 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0 |
17785 | PRLN | 600 | 2 13/32 | 2 5/8 | 2 11/16 | 2 3/8 | 2 3/8 | 2 1/2 | 112000 |
17786 | PRLNW | 5000 | 1 | 1 3/16 | 1 5/16 | 1 | 1 | 1 5/16 | 52000 |
17787 | PRLX | 2000 | 8 7/8 | 8 3/4 | 10 | 0 | |||
17788 | PRM | 0 | 2 1/4 | 3 1/4 | 0 | ||||
17789 | PRMA | 2500 | 15 1/4 | 15 3/8 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 33700 |
17790 | PRMAX | 0 | 11.57 | 11.57 | 11.93 | 0 | |||
17791 | PRMBX | 0 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0 |
17792 | PRMCX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 12.31 | 0 |
17793 | PRMDX | 0 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0 |
17794 | PRME | 800 | 12 | 11 7/8 | 12 1/4 | 11 7/8 | 11 7/8 | 12 1/4 | 11400 |
17795 | PRMEP | 25000 | 18 | 18 1/8 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/2 | 118300 |
17796 | PRMF | 1600 | 5.5000 | 4.5000 | 5.5000 | 0 | |||
17797 | PRMGX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 14.36 | 0 |
17798 | PRMIX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 |
17799 | PRMKF | 0 | 0 | ||||||
17800 | PRMO | 800 | 27 3/4 | 28 1/4 | 28 1/4 | 27 | 27 1/4 | 27 3/4 | 73100 |
17801 | PRMR | 1000 | 0.2500 | 0 | |||||
17802 | PRMS | 500 | 54 | 52 1/2 | 54 1/8 | 52 1/2 | 53 1/4 | 54 | 260900 |
17803 | PRMSX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 |
17804 | PRMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.82 | 3.89 | 566 |
17805 | PRN | 500 | 33 1/2 | 0 | |||||
17806 | PRNAX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 11.88 | 0 |
17807 | PRNBX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0 |
17808 | PRNC | 0 | 0 | ||||||
17809 | PRNEX | 0 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0 |
17810 | PRNHX | 0 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0 |
17811 | PRNI | 2000 | 15 3/4 | 16 3/8 | 16 3/4 | 15 3/4 | 15 1/2 | 16 1/4 | 21300 |
17812 | PRNJX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.66 | 0 |
17813 | PRNMX | 0 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 16.41 | 0 |
17814 | PRNS | 3000 | 8 1/4 | 7 7/8 | 8 1/2 | 7 5/8 | 8 1/8 | 8 1/4 | 187300 |
17815 | PRNT | 3500 | 0.0312 | 0.0500 | 0.0600 | 0.0312 | 0.0312 | 0.0937 | 111800 |
17816 | PRNTH | 0 | 0 | ||||||
17817 | PRNTZ | 15000 | 0.0100 | 0 | |||||
17818 | PRNYX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 |
17819 | PRO | 1000 | 1 | 0 | |||||
17820 | PROA | 1000 | 3 1/2 | 3 1/4 | 4 | 3 1/4 | 3 3/8 | 4 | 16000 |
17821 | PROE | 100 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 5.0000 | 100 |
17822 | PROF | 500 | 0.1250 | 0 | |||||
17823 | PROG | 5000 | 7 | 7 | 7 1/8 | 7 | 7 | 7 1/4 | 39300 |
17824 | PROHX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.64 | 0 |
17825 | PROI | 100 | 15 | 15 | 15 | 14 1/2 | 14 3/4 | 15 1/4 | 9000 |
17826 | PROIX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 |
17827 | PROP | 100 | 33 | 33 1/4 | 33 1/4 | 33 | 33 | 33 1/2 | 8200 |
17828 | PROS | 300 | 9 3/4 | 9 3/4 | 10 1/4 | 0 | |||
17829 | PROX | 700 | 17 1/8 | 16 1/2 | 17 1/8 | 16 1/2 | 16 3/4 | 17 1/8 | 48500 |
17830 | PRP | 500 | 100 | 98 | 105 | 0 | |||
17831 | PRPAX | 0 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 17.05 | 0 |
17832 | PRPBX | 0 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0 |
17833 | PRPD | 800 | 2.5000 | 0 | |||||
17834 | PRPEF | 0 | 0 | ||||||
17835 | PRPFX | 0 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0 |
17836 | PRPGX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.96 | 0 |
17837 | PRR | 1300 | 3 1/8 | 3 | 3 1/4 | 0 | |||
17838 | PRREX | 0 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0 |
17839 | PRRGY | 0 | 0 | ||||||
17840 | PRRXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 5.24 | 5.37 | 40100 |
17841 | PRS | 0 | 0 | ||||||
17842 | PRS.A | 0 | 0 | ||||||
17843 | PRS/A | 45000 | 1/64 | 0 | |||||
17844 | PRS/B | 40000 | 1/64 | 0 | |||||
17845 | PRSA | 0 | 0 | ||||||
17846 | PRSB | 0 | 0 | ||||||
17847 | PRSBX | 0 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0 |
17848 | PRSCX | 0 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0 |
17849 | PRSGX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 |
17850 | PRSI | 300 | 17.0000 | 17.0000 | 17.7500 | 0 | |||
17851 | PRSIX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0 |
17852 | PRSM | 1000 | 1/2 | 7/16 | 1/2 | 7/16 | 7/16 | 1/2 | 11500 |
17853 | PRSMX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 |
17854 | PRST | 100 | 90 7/8 | 90 1/4 | 92 | 89 1/2 | 90 3/4 | 90 7/8 | 163400 |
17855 | PRSUX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 |
17856 | PRSVX | 0 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0 |
17857 | PRSW | 300 | 31 3/4 | 32 1/4 | 32 1/4 | 31 3/4 | 31 3/4 | 32 1/4 | 23000 |
17858 | PRSXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.33 | 5.47 | 6936 |
17859 | PRT | 400 | 3/64 | 0 | |||||
17860 | PRTAX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 |
17861 | PRTBX | 0 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | 0 |
17862 | PRTC | 2000 | 0.0500 | 0 | |||||
17863 | PRTI | 0 | 0.0625 | 1.0000 | 0 | ||||
17864 | PRTIX | 0 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0 |
17865 | PRTV | 2000 | 8 3/4 | 8 1/2 | 8 7/8 | 8 1/2 | 8 3/4 | 9 | 30800 |
17866 | PRTXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.93 | 5.05 | 7180 |
17867 | PRTp | 10000 | 5 1/4 | 0 | |||||
17868 | PRUAX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 10.34 | 0 |
17869 | PRULX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 |
17870 | PRUN | 200 | 0.0100 | 0 | |||||
17871 | PRUTX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 |
17872 | PRVAX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 |
17873 | PRVBX | 0 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | 0 |
17874 | PRVSX | 0 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0 |
17875 | PRW | 100 | 16 7/8 | 16 3/4 | 17 1/8 | 0 | |||
17876 | PRWAX | 0 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 0 |
17877 | PRWBX | 0 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0 |
17878 | PRWCX | 0 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0 |
17879 | PRWLX | 0 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 7.45 | 0 |
17880 | PRWT | 10000 | 0.0010 | 0 | |||||
17881 | PRWw | 0 | 16 3/4 | 17 1/8 | 0 | ||||
17882 | PRX | 500 | 7 1/4 | 7 1/4 | 7 3/8 | 7 1/4 | 7 1/4 | 7 3/8 | 5700 |
17883 | PRXCX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 |
17884 | PRXL | 100 | 32 1/2 | 30 1/4 | 34 1/2 | 30 1/4 | 31 1/2 | 32 1/2 | 78700 |
17885 | PRXM | 1000 | 23 | 21 1/2 | 24 | 21 1/2 | 22 3/4 | 23 1/8 | 406700 |
17886 | PRY | 500 | 65 | 65 | 65 | 65 | 500 | ||
17887 | PRY.A | 0 | 0 | ||||||
17888 | PRY/A | 100 | 66 3/4 | 66 3/4 | 66 3/4 | 66 3/4 | 100 | ||
17889 | PRYD | 100 | 0.0937 | 0.0937 | 0.4375 | 0 | |||
17890 | PRZ | 30600 | 1/8 | 0 | |||||
17891 | PRZM | 5000 | 0.3125 | 0.3125 | 0.5625 | 0 | |||
17892 | PS | 100 | 7 3/8 | 0 | |||||
17893 | PSA | 500 | 18 7/8 | 18 3/4 | 19 1/2 | 0 | |||
17894 | PSAB | 200 | 22 | 22 3/4 | 22 3/4 | 22 | 22 | 22 1/2 | 24600 |
17895 | PSAI | 6000 | 16 1/4 | 17 1/2 | 17 1/2 | 15 7/8 | 15 3/4 | 16 3/8 | 46400 |
17896 | PSApA | 100 | 26 7/8 | 0 | |||||
17897 | PSApB | 300 | 25 3/8 | 0 | |||||
17898 | PSApC | 1000 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 2900 | ||
17899 | PSApD | 200 | 26 5/8 | 0 | |||||
17900 | PSApE | 900 | 27 | 0 | |||||
17901 | PSApF | 200 | 27 1/8 | 0 | |||||
17902 | PSApG | 400 | 25 3/8 | 25 1/8 | 25 3/8 | 25 1/8 | 3300 | ||
17903 | PSApX | 100 | 32 1/2 | 0 | |||||
17904 | PSB | 300 | 18 5/8 | 0 | |||||
17905 | PSBH | 100 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | 34.6250 | 36.5000 | 100 |
17906 | PSBI | 1500 | 11.7500 | 11.6250 | 12.5000 | 0 | |||
17907 | PSBK | 600 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 29 1/2 | 600 |
17908 | PSBP | 200 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | 1200 | ||
17909 | PSBT | 200 | 89.2500 | 89.2500 | 89.2500 | 89.2500 | 200 | ||
17910 | PSC | 100 | 20 7/8 | 20 7/8 | 21 1/4 | 0 | |||
17911 | PSCAX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.28 | 0 |
17912 | PSCBX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 |
17913 | PSCDX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 |
17914 | PSCFX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.34 | 0 |
17915 | PSCIX | 0 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0 |
17916 | PSCM | 700 | 6 5/8 | 6 3/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 45700 |
17917 | PSCO | 600 | 2 | 1 3/4 | 2 | 1 1/2 | 1 1/2 | 2 | 6300 |
17918 | PSCOW | 7600 | 7/16 | 7/16 | 7/16 | 7/16 | 3/8 | 7/16 | 7600 |
17919 | PSCSM | 200 | 61.8750 | 0 | |||||
17920 | PSCSN | 1100 | 65.2500 | 0 | |||||
17921 | PSCTX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.86 | 0 |
17922 | PSCX | 1500 | 8 5/8 | 9 | 9 3/8 | 8 5/8 | 8 5/8 | 9 | 55100 |
17923 | PSCXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.08 | 5.21 | 1791 |
17924 | PSD | 500 | 23 1/2 | 23 3/8 | 23 3/4 | 0 | |||
17925 | PSDI | 1000 | 34 5/8 | 33 3/4 | 35 | 33 3/4 | 34 5/8 | 34 3/4 | 52300 |
17926 | PSDXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.09 | 4.18 | 3867 |
17927 | PSDp | 22800 | 25 1/2 | 0 | |||||
17928 | PSDpB | 200 | 21 1/2 | 0 | |||||
17929 | PSE | 0 | 202.32 | 203.71 | 204.05 | 202.23 | 0 | ||
17930 | PSEB | 300 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | 15.7500 | 16.7500 | 300 |
17931 | PSEIX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 15.15 | 0 |
17932 | PSESX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0 |
17933 | PSET | 0 | 0 | ||||||
17934 | PSFBX | 0 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0 |
17935 | PSFLX | 0 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 15.76 | 0 |
17936 | PSFT | 1000 | 42 | 41 1/2 | 43 | 41 1/2 | 42 | 42 1/4 | 212900 |
17937 | PSG | 500 | 10 3/8 | 9 3/4 | 10 1/8 | 0 | |||
17938 | PSGBX | 0 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0 |
17939 | PSGDX | 0 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0 |
17940 | PSGIX | 0 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0 |
17941 | PSGLY | 0 | 0 | ||||||
17942 | PSGNX | 0 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 15.31 | 0 |
17943 | PSGUC | 0 | 0 | ||||||
17944 | PSGV | 0 | 0 | ||||||
17945 | PSGVF | 1000 | 17/32 | 19/32 | 21/32 | 17/32 | 17/32 | 21/32 | 55200 |
17946 | PSHP | 0 | 0 | ||||||
17947 | PSHPZ | 1000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 1600 | ||
17948 | PSI | 300 | 13/16 | 13/16 | 13/16 | 13/16 | 11/16 | 15/16 | 1000 |
17949 | PSIBX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0 |
17950 | PSIFX | 0 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0 |
17951 | PSIIX | 0 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0 |
17952 | PSIX | 1000 | 22 1/2 | 22 1/2 | 23 3/8 | 22 1/4 | 22 3/8 | 22 3/4 | 323700 |
17953 | PSIXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.04 | 5.17 | 387 |
17954 | PSK | 100 | 17 5/8 | 0 | |||||
17955 | PSKBX | 0 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0 |
17956 | PSL | 200 | 17 | 0 | |||||
17957 | PSLFX | 0 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0 |
17958 | PSM | 100 | 16 7/8 | 0 | |||||
17959 | PSMAX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 12.51 | 0 |
17960 | PSMBX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0 |
17961 | PSMCX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 |
17962 | PSMDX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.68 | 0 |
17963 | PSMIX | 0 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 16.55 | 0 |
17964 | PSMNX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 16.21 | 0 |
17965 | PSN | 300 | 19 1/8 | 0 | |||||
17966 | PSNCX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 |
17967 | PSNM | 200 | 0.0050 | 0 | |||||
17968 | PSNOX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 14.09 | 0 |
17969 | PSNX | 3600 | 0.0625 | 0.0700 | 0.1150 | 0.0625 | 0.0625 | 0.1000 | 165300 |
17970 | PSNYX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 15.69 | 0 |
17971 | PSO | 1000 | 4 5/8 | 0 | |||||
17972 | PSOHX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.65 | 0 |
17973 | PSOKM | 100 | 55.3500 | 0 | |||||
17974 | PSOKN | 300 | 63.0000 | 0 | |||||
17975 | PSON | 500 | 7 3/4 | 7 7/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 3/4 | 7900 |
17976 | PSOPX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0 |
17977 | PSP | 300 | 17 1/4 | 0 | |||||
17978 | PSPFX | 0 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0 |
17979 | PSPLP | 500 | 80.0000 | 0 | |||||
17980 | PSPXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.35 | 5.49 | 1589 |
17981 | PSQ | 200 | 17 1/2 | 0 | |||||
17982 | PSQL | 2500 | 5 1/2 | 5 1/2 | 5 7/8 | 5 1/4 | 5 1/2 | 5 3/4 | 214600 |
17983 | PSR | 100 | 35 3/8 | 35 1/4 | 35 1/2 | 35 1/4 | 35 1/8 | 35 5/8 | 400 |
17984 | PSRC | 100 | 5 1/2 | 5 1/2 | 6 3/16 | 5 1/2 | 5 1/2 | 6 1/4 | 11900 |
17985 | PSRp | 925 | 53 3/8 | 0 | |||||
17986 | PSRpA | 14000 | 98 1/2 | 0 | |||||
17987 | PSRpB | 200 | 25 3/4 | 0 | |||||
17988 | PSSB | 100 | 8 3/4 | 8 3/4 | 9 3/4 | 0 | |||
17989 | PSSF | 1600 | 5.6250 | 0 | |||||
17990 | PSSI | 100 | 25 3/4 | 23 1/2 | 26 1/8 | 23 | 25 3/4 | 26 1/8 | 335300 |
17991 | PSSS | 300 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0400 | 300 |
17992 | PST/WD | 0 | 0 | ||||||
17993 | PSTA | 100 | 5 | 5 1/8 | 5 1/4 | 4 5/8 | 4 5/8 | 5 | 83400 |
17994 | PSTAX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.44 | 0 |
17995 | PSTB | 1000 | 16 3/8 | 16 | 16 3/4 | 0 | |||
17996 | PSTBX | 0 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0 |
17997 | PSTC | 7000 | 0.3500 | 0.1250 | 0.5000 | 0 | |||
17998 | PSTFX | 0 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 6.97 | 0 |
17999 | PSTGX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.71 | 0 |
18000 | PSTKX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 |
18001 | PSTTX | 0 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 3.95 | 0 |
18002 | PSTV | 2000 | 4 5/8 | 4 3/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 30400 |
18003 | PSTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.09 | 4.17 | 2129 |
18004 | PSU | 1200 | 15 1/4 | 0 | |||||
18005 | PSUAX | 0 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2.42 | 0 |
18006 | PSUN | 1000 | 9 | 9 3/4 | 10 | 9 | 8 3/4 | 9 1/2 | 92100 |
18007 | PSV | 300 | 16 1/2 | 0 | |||||
18008 | PSVAX | 0 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 17.83 | 0 |
18009 | PSVF | 0 | 0 | ||||||
18010 | PSVIX | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0 |
18011 | PSW | 300 | 17 | 0 | |||||
18012 | PSWC | 0 | 0 | ||||||
18013 | PSX | 100 | 25 1/2 | 25 5/8 | 25 5/8 | 25 1/2 | 25 1/4 | 25 3/4 | 300 |
18014 | PSY | 500 | 13 3/4 | 0 | |||||
18015 | PSYS | 300 | 13 | 12 5/8 | 13 | 12 | 12 7/8 | 13 | 147500 |
18016 | PSZ | 400 | 15 1/2 | 0 | |||||
18017 | PT | 100 | 18 3/4 | 18 7/8 | 18 7/8 | 18 3/4 | 18 5/8 | 19 | 200 |
18018 | PTAAX | 0 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 15.74 | 0 |
18019 | PTABX | 0 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0 |
18020 | PTAC | 200 | 16 1/2 | 16 1/4 | 16 1/2 | 16 | 16 | 16 1/2 | 22100 |
18021 | PTACX | 0 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0 |
18022 | PTAEX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.55 | 1 |
18023 | PTAXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.77 | 4.88 | 4735 |
18024 | PTAZX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.73 | 0 |
18025 | PTB | 300 | 21 1/8 | 22 7/8 | 23 3/8 | 0 | |||
18026 | PTBDX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.81 | 0 |
18027 | PTBEX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0 |
18028 | PTBFX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.06 | 0 |
18029 | PTC | 200 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 8 7/8 | 9 3/8 | 200 |
18030 | PTCC | 0 | 0 | ||||||
18031 | PTCCZ | 200 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 | 9 3/4 | 200 |
18032 | PTCH | 1000 | 29/32 | 15/16 | 31/32 | 29/32 | 29/32 | 31/32 | 60500 |
18033 | PTCM | 0 | 0 | ||||||
18034 | PTCXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.23 | 5.37 | 68 |
18035 | PTEBX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 15.29 | 0 |
18036 | PTEC | 500 | 15 3/8 | 15 1/2 | 16 1/8 | 15 1/8 | 15 1/8 | 15 3/8 | 402300 |
18037 | PTECX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0 |
18038 | PTEDL | 400 | 84.1250 | 84.1250 | 84.1250 | 84.1250 | 800 | ||
18039 | PTEFX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.50 | 0 |
18040 | PTEIX | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.45 | 1 |
18041 | PTEK | 5000 | 0.7500 | 0.8125 | 0.8125 | 0.7500 | 0.6250 | 0.8750 | 11300 |
18042 | PTEL | 500 | 2 9/16 | 2 9/16 | 2 5/8 | 2 9/16 | 2 9/16 | 2 5/8 | 216800 |
18043 | PTEN | 200 | 14 1/4 | 14 1/4 | 14 1/4 | 14 | 14 | 14 1/4 | 9900 |
18044 | PTEPX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.93 | 0 |
18045 | PTEX | 0 | 0 | ||||||
18046 | PTEXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.94 | 4.01 | 6720 |
18047 | PTFAX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 12.29 | 0 |
18048 | PTFBX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 |
18049 | PTFDX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 |
18050 | PTFHX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.67 | 0 |
18051 | PTFIX | 0 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0 |
18052 | PTFLX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.83 | 0 |
18053 | PTFXX | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 2.97 | 3.01 | 29 |
18054 | PTG | 1500 | 3 11/16 | 3 11/16 | 3 11/16 | 3 11/16 | 1500 | ||
18055 | PTGAX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 |
18056 | PTGE | 0 | 0 | ||||||
18057 | PTGEP | 200 | 101.0000 | 0 | |||||
18058 | PTGI | 400 | 2.2500 | 0 | |||||
18059 | PTGSX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 |
18060 | PTGXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.08 | 5.21 | 705 |
18061 | PTHAX | 0 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 15.40 | 0 |
18062 | PTHF | 0 | 0 | ||||||
18063 | PTHYX | 0 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0 |
18064 | PTIBX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 |
18065 | PTIDX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 |
18066 | PTIDY | 0 | 0 | ||||||
18067 | PTII | 200 | 4 11/16 | 4 3/4 | 5 1/8 | 4 11/16 | 4 11/16 | 4 7/8 | 18400 |
18068 | PTIIW | 3000 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 7/8 | 3000 |
18069 | PTIS | 2000 | 2 1/2 | 2 3/8 | 2 9/16 | 2 5/16 | 2 3/8 | 2 1/2 | 124700 |
18070 | PTIXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.48 | 5.63 | 4228 |
18071 | PTLDX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 |
18072 | PTLGP | 100 | 100.6250 | 0 | |||||
18073 | PTLX | 1900 | 14 3/4 | 15 3/4 | 16 | 14 3/4 | 14 1/2 | 16 | 5700 |
18074 | PTLXP | 0 | 0 | ||||||
18075 | PTM | 700 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 1/2 | 13 7/8 | 1700 |
18076 | PTMBO | 100 | 50.5000 | 50.5000 | 50.5000 | 50.5000 | 100 | ||
18077 | PTMBP | 300 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | 300 | ||
18078 | PTMC | 500 | 1 25/32 | 1 3/4 | 1 7/8 | 1 11/16 | 1 3/4 | 1 15/16 | 9300 |
18079 | PTMCW | 600 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 7/16 | 600 |
18080 | PTMXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 3.42 | 3.48 | 2198 |
18081 | PTNAX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.28 | 0 |
18082 | PTNBX | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0 |
18083 | PTNCX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 |
18084 | PTNHX | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 9.50 | 0 |
18085 | PTNJX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.63 | 0 |
18086 | PTNX | 500 | 14 7/8 | 14 | 14 7/8 | 14 | 14 | 14 7/8 | 35800 |
18087 | PTO | 0 | 198.45 | 0 | |||||
18088 | PTON | 2500 | 6 1/4 | 6 3/8 | 6 3/4 | 6 1/4 | 6 1/4 | 6 5/8 | 132500 |
18089 | PTPAX | 0 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 17.52 | 0 |
18090 | PTPXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.82 | 4.93 | 3762 |
18091 | PTR | 500 | 19 7/8 | 19 1/2 | 19 7/8 | 0 | |||
18092 | PTRAX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 |
18093 | PTRBX | 0 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0 |
18094 | PTRC | 800 | 11.3750 | 0 | |||||
18095 | PTRE | 0 | 0 | ||||||
18096 | PTREF | 20000 | 26 | 25 3/4 | 26 1/8 | 25 1/2 | 25 3/4 | 26 1/8 | 399800 |
18097 | PTRF | 0 | 0 | ||||||
18098 | PTRFF | 0 | 0 | ||||||
18099 | PTRFX | 0 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 16.71 | 0 |
18100 | PTRFY | 0 | 0 | ||||||
18101 | PTRL | 200 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.4062 | 4700 |
18102 | PTRO | 10000 | 7/32 | 3/16 | 7/32 | 3/16 | 3/16 | 1/4 | 23900 |
18103 | PTRS | 8000 | 17 1/16 | 17 | 17 1/4 | 0 | |||
18104 | PTRU | 10000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 3/16 | 38000 |
18105 | PTRX | 0 | 0 | ||||||
18106 | PTRXX | 0 | 0.35 | 5.39 | 5.55 | 3187 | |||
18107 | PTRpA | 200 | 23 3/4 | 0 | |||||
18108 | PTRpB | 200 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 4500 | ||
18109 | PTSAX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0 |
18110 | PTSC | 2000 | 0.5312 | 0.5000 | 0.5312 | 0.5000 | 0.5000 | 0.5312 | 12800 |
18111 | PTSDX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 |
18112 | PTSF | 0 | 0 | ||||||
18113 | PTSHX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 |
18114 | PTSI | 1000 | 8 | 7 3/8 | 8 | 7 5/16 | 7 5/8 | 8 1/8 | 11000 |
18115 | PTST | 0 | 0 | ||||||
18116 | PTSXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.58 | 3.64 | 1111 |
18117 | PTTRX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
18118 | PTTXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.30 | 3.35 | 358 |
18119 | PTUXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.98 | 5.10 | 1377 |
18120 | PTX | 1000 | 12 1/4 | 11 1/2 | 12 3/8 | 0 | |||
18121 | PTXBX | 0 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 22.61 | 0 |
18122 | PTXXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 3.18 | 3.23 | 719 |
18123 | PTYXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.22 | 5.36 | 2434 |
18124 | PTZ | 200 | 46 1/8 | 0 | |||||
18125 | PTwW | 0 | 0 | ||||||
18126 | PUAXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.12 | 5.26 | 2181 |
18127 | PUB | 200 | 7 1/4 | 5 | 9 | 0 | |||
18128 | PUBO | 200 | 6 | 6 | 6 | 6 | 6 | 6 7/8 | 400 |
18129 | PUBS | 0 | 0 | ||||||
18130 | PUBSF | 2600 | 5 21/32 | 6 1/4 | 7 1/4 | 5 21/32 | 5 1/2 | 6 1/2 | 14700 |
18131 | PUDG | 500 | 5 | 5 | 5 1/32 | 5 | 5 | 5 1/4 | 60800 |
18132 | PUDGW | 500 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/2 | 1500 |
18133 | PUFF | 900 | 0.1250 | 0 | |||||
18134 | PUGAX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.55 | 0 |
18135 | PUGBX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0 |
18136 | PUGIX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.55 | 0 |
18137 | PUIBX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 |
18138 | PUIXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.88 | 4.99 | 1418 |
18139 | PUJXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 4.86 | 4.98 | 689 |
18140 | PUL | 500 | 1 3/4 | 1 1/2 | 2 | 0 | |||
18141 | PULB | 100 | 15 | 15 | 16 1/4 | 0 | |||
18142 | PULM | 0 | 0 | ||||||
18143 | PULS | 400 | 16 5/8 | 16 1/2 | 17 | 0 | |||
18144 | PULT | 3000 | 0.7500 | 0.1250 | 0.6250 | 0 | |||
18145 | PUMAX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 12.34 | 0 |
18146 | PUMIX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.60 | 0 |
18147 | PUPXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.37 | 5.52 | 12956 |
18148 | PURE | 1500 | 5 1/2 | 5 7/8 | 6 | 5 1/4 | 5 3/8 | 5 3/4 | 102400 |
18149 | PURI | 2500 | 0.0010 | 0 | |||||
18150 | PURO | 2000 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 1.1250 | 6600 |
18151 | PURS | 100 | 2 7/8 | 2 1/2 | 2 7/8 | 0 | |||
18152 | PURSD | 2500 | 2 1/8 | 2 3/8 | 2 3/8 | 2 1/8 | 2 1/8 | 2 3/8 | 8200 |
18153 | PURT | 5100 | 2 5/16 | 2 3/8 | 2 7/16 | 2 1/8 | 2 1/4 | 2 5/16 | 467700 |
18154 | PURW | 2000 | 2 | 2 1/8 | 2 1/8 | 1 15/16 | 1 15/16 | 2 1/8 | 6700 |
18155 | PURXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.98 | 5.10 | 3025 |
18156 | PUSAX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.87 | 0 |
18157 | PUSCX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 |
18158 | PUSD | 5000 | 1.0000 | 0.7500 | 2.2500 | 0 | |||
18159 | PUSGX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.64 | 0 |
18160 | PUSH | 100 | 12.0000 | 0 | |||||
18161 | PUSXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 4.85 | 4.97 | 9471 |
18162 | PUTAX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.58 | 0 |
18163 | PUTBX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 |
18164 | PUTDX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 |
18165 | PUTLX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 12.33 | 0 |
18166 | PUTT | 5000 | 2 1/2 | 2 11/16 | 2 11/16 | 2 23/64 | 2 3/8 | 2 9/16 | 60500 |
18167 | PUTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.63 | 3.69 | 399 |
18168 | PVA | 100 | 28 3/4 | 28 3/8 | 29 | 0 | |||
18169 | PVABX | 0 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0 |
18170 | PVB | 1000 | 29 | 28 3/4 | 29 1/4 | 0 | |||
18171 | PVBp | 1000 | 25 3/4 | 0 | |||||
18172 | PVCC | 2500 | 2 5/16 | 2 1/4 | 2 5/16 | 2 1/4 | 2 1/4 | 2 1/2 | 5000 |
18173 | PVD | 200 | 26 1/4 | 27 | 27 3/8 | 0 | |||
18174 | PVEIX | 0 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 15.50 | 0 |
18175 | PVFC | 3000 | 17 1/4 | 16 1/2 | 18 | 0 | |||
18176 | PVFDX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0 |
18177 | PVH | 300 | 9 3/4 | 9 3/8 | 9 7/8 | 0 | |||
18178 | PVIDF | 0 | 0.1000 | 0.1400 | 0 | ||||
18179 | PVIIX | 0 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 15.03 | 0 |
18180 | PVIMX | 0 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 9.18 | 0 |
18181 | PVIR | 600 | 32 | 32 1/4 | 33 | 32 | 32 | 33 | 2700 |
18182 | PVISX | 0 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 9.45 | 1 |
18183 | PVLCX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0 |
18184 | PVN | 300 | 40 5/8 | 40 | 40 3/8 | 0 | |||
18185 | PVNpM | 200 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 200 | ||
18186 | PVOBX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0 |
18187 | PVOMX | 0 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 15.56 | 0 |
18188 | PVOYX | 0 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 16.02 | 1 |
18189 | PVSA | 1200 | 26 | 27 1/4 | 27 1/4 | 26 | 26 | 27 1/2 | 1900 |
18190 | PVT | 0 | 0 | ||||||
18191 | PVTBX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0 |
18192 | PVTpw | 0 | 25 5/8 | 26 1/8 | 0 | ||||
18193 | PVTw | 0 | 29 7/8 | 30 3/8 | 0 | ||||
18194 | PVY | 100 | 17 1/8 | 17 | 17 1/8 | 16 7/8 | 1900 | ||
18195 | PVYBX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0 |
18196 | PW | 500 | 6 7/8 | 0 | |||||
18197 | PWBC | 500 | 12 3/8 | 12 1/2 | 13 1/2 | 0 | |||
18198 | PWC | 0 | 90.11 | 90.11 | 90.11 | 90.11 | 0 | ||
18199 | PWCAX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 15.14 | 0 |
18200 | PWCBX | 0 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0 |
18201 | PWCDX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0 |
18202 | PWCXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.18 | 5.31 | 48796 |
18203 | PWDDX | 0 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0 |
18204 | PWG | 100 | 33 5/8 | 0 | |||||
18205 | PWG.PP | 0 | 0 | ||||||
18206 | PWG/PP | 85400 | 17 1/8 | 0 | |||||
18207 | PWGDX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0 |
18208 | PWHDX | 0 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0 |
18209 | PWIDX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 |
18210 | PWIR | 5000 | 22 | 22 1/4 | 22 3/8 | 22 | 21 3/4 | 22 1/2 | 63900 |
18211 | PWJ | 1100 | 19 7/8 | 19 7/8 | 20 1/8 | 0 | |||
18212 | PWLS | 500 | 1.1250 | 1.1250 | 1.5000 | 0 | |||
18213 | PWMA | 0 | 0 | ||||||
18214 | PWN | 400 | 6 | 5 1/2 | 5 7/8 | 0 | |||
18215 | PWNDX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0 |
18216 | PWOD | 500 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | 500 | ||
18217 | PWP/WS | 500 | 17 3/8 | 0 | |||||
18218 | PWPH | 2500 | 0.5625 | 0.5000 | 0.6000 | 0 | |||
18219 | PWREX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 12.66 | 0 |
18220 | PWRR | 400 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 6 7/8 | 7 1/2 | 400 |
18221 | PWRXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.18 | 5.24 | 35627 |
18222 | PWSBX | 0 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0 |
18223 | PWSDX | 0 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0 |
18224 | PWSP | 5000 | 0.7500 | 0.6875 | 0.8750 | 0.6875 | 0.6875 | 0.8750 | 165800 |
18225 | PWTTF | 0 | 0 | ||||||
18226 | PWY/WS | 13000 | 3/8 | 0 | |||||
18227 | PWYA | 100 | 31.0000 | 0 | |||||
18228 | PX | 200 | 33 1/4 | 32 3/4 | 33 1/4 | 32 3/4 | 33 1/8 | 33 5/8 | 3000 |
18229 | PXAXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.93 | 4.00 | 590 |
18230 | PXGIX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 11.49 | 0 |
18231 | PXL | 7000 | 5/8 | 17/32 | 25/32 | 0 | |||
18232 | PXMAX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.97 | 0 |
18233 | PXMG | 200 | 0.1562 | 0.1562 | 0.2812 | 0 | |||
18234 | PXMIX | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 9.71 | 0 |
18235 | PXMNX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.62 | 0 |
18236 | PXN | 100 | 15 1/2 | 0 | |||||
18237 | PXOHX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.60 | 0 |
18238 | PXPL | 1000 | 0.5000 | 0.5000 | 0.7500 | 0 | |||
18239 | PXR | 200 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 14 | 200 |
18240 | PXRE | 300 | 26 1/8 | 26 1/8 | 26 1/8 | 25 1/2 | 25 1/2 | 26 1/8 | 2300 |
18241 | PXS | 0 | 0 | ||||||
18242 | PXSC | 20000 | 0.0312 | 0.0312 | 0.1250 | 0 | |||
18243 | PXSY | 400 | 0.0020 | 0.0020 | 0.0125 | 0.0020 | 0.0020 | 0.0125 | 30900 |
18244 | PXXI | 200 | 4 3/8 | 4 3/8 | 4 7/16 | 4 3/8 | 4 3/8 | 5 1/4 | 6900 |
18245 | PY | 100 | 17 1/8 | 0 | |||||
18246 | PYA | 200 | 15 1/4 | 0 | |||||
18247 | PYB | 100 | 14 5/8 | 0 | |||||
18248 | PYC | 100 | 16 1/8 | 0 | |||||
18249 | PYCXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 5.28 | 5.41 | 647 |
18250 | PYGFX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 |
18251 | PYIMX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 |
18252 | PYM | 1000 | 9 1/2 | 9 3/8 | 9 3/4 | 0 | |||
18253 | PYOL | 61300 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
18254 | PYOPX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
18255 | PYPHY | 0 | 0 | ||||||
18256 | PYPX | 100 | 3.0000 | 3.0000 | 6.0000 | 0 | |||
18257 | PYR/WS/B | 0 | 0 | ||||||
18258 | PYR/WS/C | 0 | 0 | ||||||
18259 | PYTEX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 |
18260 | PYX | 100 | 7 1/4 | 6 7/8 | 7 3/8 | 0 | |||
18261 | PYXS | 10000 | 15 | 15 1/2 | 15 1/2 | 14 7/8 | 14 7/8 | 15 1/8 | 392800 |
18262 | PYw | 1000 | 17 7/8 | 0 | |||||
18263 | PZA | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/8 | 3 13/16 | 1000 |
18264 | PZL | 100 | 41 7/8 | 42 1/2 | 42 1/2 | 41 7/8 | 41 7/8 | 42 1/4 | 1100 |
18265 | PZM | 500 | 13 1/4 | 13 1/4 | 13 3/4 | 0 | |||
18266 | PZS | 200 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/8 | 31 7/8 | 200 |
18267 | PZZA | 7500 | 41 7/8 | 41 1/2 | 43 1/8 | 40 1/2 | 41 | 42 | 86600 |
18268 | PZZI | 100 | 4 1/2 | 4 3/8 | 4 1/2 | 4 3/8 | 4 3/8 | 4 1/2 | 13300 |
18269 | Q.ACE | 0 | 0 | ||||||
18270 | Q.ASE | 0 | 0 | ||||||
18271 | Q.AYA | 0 | 0 | ||||||
18272 | Q.CAI | 0 | 0 | ||||||
18273 | Q.CMT | 0 | 0 | ||||||
18274 | Q.CSG | 0 | 0 | ||||||
18275 | Q.CSR | 0 | 0 | ||||||
18276 | Q.CWH | 0 | 0 | ||||||
18277 | Q.DCM | 0 | 0 | ||||||
18278 | Q.DHI | 0 | 0 | ||||||
18279 | Q.DIN | 0 | 0 | ||||||
18280 | Q.DWG | 0 | 0 | ||||||
18281 | Q.DWO | 0 | 0 | ||||||
18282 | Q.EM | 0 | 0 | ||||||
18283 | Q.FCF | 0 | 0 | ||||||
18284 | Q.FPL | 0 | 0 | ||||||
18285 | Q.GTL | 0 | 0 | ||||||
18286 | Q.GVC | 0 | 0 | ||||||
18287 | Q.HEL | 0 | 0 | ||||||
18288 | Q.HGP | 0 | 0 | ||||||
18289 | Q.HHI | 0 | 0 | ||||||
18290 | Q.HSI | 0 | 0 | ||||||
18291 | Q.KEB | 0 | 0 | ||||||
18292 | Q.KEP | 0 | 0 | ||||||
18293 | Q.LGC | 0 | 0 | ||||||
18294 | Q.LGE | 0 | 0 | ||||||
18295 | Q.LGG | 0 | 0 | ||||||
18296 | Q.LGS | 0 | 0 | ||||||
18297 | Q.OCI | 0 | 0 | ||||||
18298 | Q.OEL | 0 | 0 | ||||||
18299 | Q.PIS | 0 | 0 | ||||||
18300 | Q.PLD | 0 | 0 | ||||||
18301 | Q.PNC | 0 | 0 | ||||||
18302 | Q.SCA | 0 | 0 | ||||||
18303 | Q.SKS | 0 | 0 | ||||||
18304 | Q.SKY | 0 | 0 | ||||||
18305 | Q.SMG | 0 | 0 | ||||||
18306 | Q.SSE | 0 | 0 | ||||||
18307 | Q.SSN | 0 | 0 | ||||||
18308 | Q.SVE | 0 | 0 | ||||||
18309 | Q.TAT | 0 | 0 | ||||||
18310 | Q.TKU | 0 | 0 | ||||||
18311 | Q.TSC | 0 | 0 | ||||||
18312 | Q.UM | 0 | 0 | ||||||
18313 | Q.UME | 0 | 0 | ||||||
18314 | Q.WBD | 0 | 0 | ||||||
18315 | Q.YKG | 0 | 0 | ||||||
18316 | QANT | 50000 | 0.0050 | 0 | |||||
18317 | QBAL | 1000 | 9/32 | 9/32 | 5/16 | 9/32 | 9/32 | 5/16 | 52400 |
18318 | QBIO | 2000 | 0.0010 | 0 | |||||
18319 | QBNAX | 0 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0 |
18320 | QBR.A | 0 | 0 | ||||||
18321 | QBR.B | 0 | 0 | ||||||
18322 | QCAXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.46 | 3.52 | 781 |
18323 | QCBC | 3000 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/8 | 13 7/8 | 3000 |
18324 | QCFB | 100 | 14 3/4 | 14 1/4 | 14 3/4 | 0 | |||
18325 | QCHI | 500 | 11 1/4 | 11 1/4 | 11 1/4 | 11 | 10 3/4 | 11 1/4 | 1300 |
18326 | QCHM | 200 | 13 3/4 | 13 | 13 3/4 | 12 7/8 | 12 1/2 | 13 3/4 | 59500 |
18327 | QCOM | 1000 | 43 3/8 | 43 1/2 | 44 1/2 | 43 1/4 | 43 3/8 | 43 5/8 | 523200 |
18328 | QCSB | 500 | 40 | 40 | 40 1/4 | 39 3/4 | 39 3/4 | 40 1/4 | 7400 |
18329 | QCSC | 2000 | 1.0625 | 0.9375 | 1.3750 | 0 | |||
18330 | QDBYX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 |
18331 | QDEK | 1000 | 29 3/8 | 27 7/8 | 29 3/4 | 27 7/8 | 29 1/4 | 29 1/2 | 1062300 |
18332 | QDEL | 500 | 7 1/4 | 7 1/4 | 7 1/4 | 7 | 7 | 7 1/4 | 159000 |
18333 | QDELW | 100 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 7/8 | 100 |
18334 | QDIN | 10000 | 24 | 24 3/4 | 24 3/4 | 23 7/8 | 24 | 24 3/4 | 51500 |
18335 | QDLC | 1500 | 0.0625 | 0 | |||||
18336 | QDRMY | 2000 | 5 1/2 | 5 1/4 | 5 5/8 | 5 1/4 | 5 1/4 | 5 1/2 | 14600 |
18337 | QDRX | 1000 | 23/32 | 23/32 | 25/32 | 23/32 | 23/32 | 3/4 | 228600 |
18338 | QDRXZ | 5000 | 1 5/8 | 1 9/16 | 1 7/8 | 0 | |||
18339 | QDTA | 100 | 0.0025 | 0.0025 | 0.5000 | 0 | |||
18340 | QEIC | 0 | 0 | ||||||
18341 | QEKG | 500 | 10 1/8 | 9 7/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 1/8 | 5700 |
18342 | QFAB | 400 | 8 7/8 | 8 7/8 | 9 1/2 | 8 3/4 | 8 3/4 | 9 1/2 | 5000 |
18343 | QFCI | 5000 | 22 | 21 7/8 | 22 1/4 | 21 3/4 | 21 3/4 | 22 | 90900 |
18344 | QFVBX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0 |
18345 | QFVFX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 15.01 | 0 |
18346 | QFVGX | 0 | 11.30 | 11.30 | 11.86 | 0 | |||
18347 | QGVXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 4.70 | 4.81 | 1134 |
18348 | QGYC | 6200 | 0.1500 | 0.1100 | 0.1400 | 0 | |||
18349 | QGYCU | 5000 | 0.1562 | 0.1250 | 0.3437 | 0 | |||
18350 | QHGI | 400 | 22 | 21 5/8 | 22 1/8 | 21 5/8 | 21 7/8 | 22 1/8 | 202900 |
18351 | QHRI | 300 | 10 | 9 5/8 | 10 3/8 | 9 3/8 | 9 3/4 | 10 1/8 | 423300 |
18352 | QHRIG | 25 | 70 1/2 | 70 1/2 | 70 1/2 | 70 1/2 | 70 1/2 | 74 | 25 |
18353 | QIBYX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 |
18354 | QIOYX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 |
18355 | QKTN | 200 | 10 1/2 | 10 | 10 1/2 | 10 | 10 1/4 | 10 1/2 | 91100 |
18356 | QLGC | 200 | 7 7/8 | 7 7/8 | 8 | 7 7/8 | 7 7/8 | 8 | 16200 |
18357 | QLSI | 600 | 1/8 | 5/32 | 5/32 | 1/8 | 1/8 | 5/32 | 8600 |
18358 | QLTI | 0 | 0 | ||||||
18359 | QLTIF | 1000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 1000 | ||
18360 | QLVYX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0 |
18361 | QMED | 500 | 10 1/4 | 10 3/8 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 28200 |
18362 | QNBC | 500 | 29.0000 | 0 | |||||
18363 | QNCMF | 0 | 0 | ||||||
18364 | QNTM | 100 | 16 49/64 | 17 1/8 | 17 1/8 | 16 3/4 | 16 3/4 | 17 | 594200 |
18365 | QNTMG | 27 | 106 | 106 1/2 | 109 1/2 | 0 | |||
18366 | QNYXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.56 | 3.63 | 545 |
18367 | QOPBX | 0 | 25.46 | 25.46 | 25.46 | 0 | |||
18368 | QOPCX | 0 | 25.43 | 25.43 | 25.43 | 0 | |||
18369 | QORX | 0 | 0 | ||||||
18370 | QOSYX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0 |
18371 | QPDC | 5000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0400 | 0.0700 | 71600 |
18372 | QPON | 7500 | 0.2500 | 0.2812 | 0.2812 | 0.2500 | 0.2500 | 0.2812 | 8200 |
18373 | QPQ/WS | 0 | 3/16 | 11/32 | 0 | ||||
18374 | QPQQ | 500 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 | 500 |
18375 | QPQQW | 3500 | 15/32 | 15/32 | 15/32 | 15/32 | 7/16 | 1/2 | 13700 |
18376 | QPRXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.85 | 4.97 | 16869 |
18377 | QQQQ | 1000 | 0.6875 | 0.5625 | 0.6875 | 0.5000 | 0.5625 | 0.6875 | 78800 |
18378 | QRSI | 2800 | 19 3/4 | 20 1/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 3/4 | 3000 |
18379 | QSII | 100 | 29 3/4 | 31 1/2 | 31 1/2 | 29 | 29 | 29 3/4 | 42200 |
18380 | QSND | 0 | 0 | ||||||
18381 | QSNDF | 1000 | 2 13/16 | 3 | 3 | 2 3/4 | 2 13/16 | 3 | 117300 |
18382 | QSRI | 1000 | 3.1250 | 2.0000 | 3.1250 | 0 | |||
18383 | QSRTF | 0 | 0 | ||||||
18384 | QSTK | 0 | 0 | ||||||
18385 | QSTKF | 0 | 0 | ||||||
18386 | QSVYX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 |
18387 | QSYS | 5000 | 7 1/4 | 7 | 7 1/2 | 7 | 7 | 7 1/4 | 79900 |
18388 | QTEC | 1000 | 9 | 9 | 9 | 9 | 9 | 10 | 1200 |
18389 | QTEL | 5000 | 4 25/32 | 4 3/4 | 5 | 4 5/8 | 4 19/32 | 4 7/8 | 58900 |
18390 | QTEXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.56 | 3.62 | 1207 |
18391 | QTIN | 14600 | 0.6700 | 0.2500 | 0.7500 | 0 | |||
18392 | QTLB | 200 | 1.0000 | 0 | |||||
18393 | QTMG | 1500 | 0.1250 | 0.1250 | 0.6250 | 0 | |||
18394 | QTNT | 300 | 3.2500 | 0 | |||||
18395 | QTRN | 1200 | 41 1/2 | 42 1/4 | 42 1/4 | 40 3/4 | 40 3/4 | 41 1/2 | 56900 |
18396 | QTSYM | 0 | 0 | ||||||
18397 | QTXC | 0 | 0 | ||||||
18398 | QUAD | 30000 | 0.0030 | 0.0020 | 0.0030 | 0.0010 | 0.0010 | 0.0030 | 170800 |
18399 | QUAL | 500 | 5 7/8 | 5 7/8 | 6 1/8 | 5 3/4 | 5 3/4 | 6 1/8 | 68300 |
18400 | QUASX | 0 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 22.26 | 0 |
18401 | QUAXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.88 | 5.00 | 2272 |
18402 | QUCT | 0 | 0 | ||||||
18403 | QUDT | 9000 | 1.1500 | 1.1250 | 1.3750 | 0 | |||
18404 | QUEQX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 |
18405 | QUES | 100 | 4 3/4 | 4 3/8 | 5 | 0 | |||
18406 | QUGXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.72 | 4.83 | 909 |
18407 | QUIK | 2000 | 33 5/8 | 34 | 34 1/4 | 33 1/2 | 33 3/8 | 33 3/4 | 40600 |
18408 | QUIP | 500 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 11 3/4 | 2200 |
18409 | QUIX | 5000 | 8 | 7 1/2 | 8 1/4 | 7 1/2 | 7 1/2 | 8 1/4 | 20500 |
18410 | QUIZ | 2500 | 3 7/8 | 3 5/8 | 3 7/8 | 3 1/2 | 3 1/2 | 3 7/8 | 21400 |
18411 | QUTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.90 | 3.98 | 348 |
18412 | QUYXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.28 | 5.42 | 664 |
18413 | QVCAX | 0 | 10.85 | 10.85 | 11.38 | 0 | |||
18414 | QVGIX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.72 | 0 |
18415 | QVGLX | 0 | 15.59 | 15.59 | 16.54 | 0 | |||
18416 | QVIQX | 0 | 10.88 | 10.88 | 11.42 | 0 | |||
18417 | QVNAX | 0 | 11.03 | 11.03 | 11.58 | 0 | |||
18418 | QVNYX | 0 | 11.02 | 11.02 | 11.57 | 0 | |||
18419 | QVOPX | 0 | 25.75 | 25.75 | 27.32 | 0 | |||
18420 | QVSCX | 0 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 17.96 | 0 |
18421 | R | 500 | 23 3/8 | 23 3/4 | 24 1/8 | 0 | |||
18422 | R.BKA | 0 | 0 | ||||||
18423 | R.BPB | 0 | 0 | ||||||
18424 | R.CAB | 0 | 0 | ||||||
18425 | R.GAZ | 0 | 0 | ||||||
18426 | R.LKO | 0 | 0 | ||||||
18427 | R.LZG | 0 | 0 | ||||||
18428 | R.OMV | 0 | 0 | ||||||
18429 | R.SDK | 0 | 0 | ||||||
18430 | R.VAL | 0 | 0 | ||||||
18431 | R.YUK | 0 | 0 | ||||||
18432 | RA | 0 | 29 1/8 | 29 5/8 | 0 | ||||
18433 | RAA | 2000 | 12 3/4 | 0 | |||||
18434 | RABI | 200 | 0.0312 | 0.0500 | 0.2500 | 0 | |||
18435 | RACE | 11000 | 4 3/4 | 4 1/2 | 4 7/8 | 4 3/8 | 4 5/8 | 5 | 87500 |
18436 | RACO | 25000 | 5 1/8 | 5 | 5 1/4 | 5 | 5 1/8 | 5 1/4 | 89300 |
18437 | RAD | 300 | 33 5/8 | 33 1/2 | 33 5/8 | 33 | 33 1/2 | 33 3/4 | 3700 |
18438 | RADA | 0 | 0 | ||||||
18439 | RADAF | 4000 | 1 5/16 | 1 3/8 | 1 7/16 | 1 5/16 | 1 5/16 | 1 7/16 | 98000 |
18440 | RADI | 0 | 0 | ||||||
18441 | RADIF | 1200 | 3 5/8 | 3 3/8 | 3 3/4 | 3 3/8 | 3 3/8 | 3 5/8 | 47300 |
18442 | RAFF | 2000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3125 | 0.3750 | 4400 |
18443 | RAGC | 1000 | 5.0625 | 0 | |||||
18444 | RAGN | 1000 | 19.7500 | 0 | |||||
18445 | RAGS | 1000 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 5/16 | 7900 |
18446 | RAH | 2600 | 25 7/8 | 24 7/8 | 25 3/4 | 0 | |||
18447 | RAIL | 1500 | 3 3/4 | 3 7/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 3/4 | 35800 |
18448 | RAILZ | 1000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 2 | 2000 |
18449 | RAIN | 300 | 29 3/4 | 31 1/4 | 31 3/4 | 1317500 | |||
18450 | RAIR | 3440000 | 0.0055 | 0 | |||||
18451 | RAKO | 200 | 1 3/8 | 1 1/4 | 1 3/8 | 1 1/4 | 1 3/8 | 1 1/2 | 6100 |
18452 | RAL | 100 | 62 1/4 | 61 1/4 | 61 5/8 | 0 | |||
18453 | RAM | 500 | 3 1/8 | 2 1/2 | 3 | 0 | |||
18454 | RAMP | 0 | 0 | ||||||
18455 | RAMPA | 200 | 0.0500 | 0 | |||||
18456 | RAMX | 100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0200 | 3100 |
18457 | RAND | 22000 | 3 3/8 | 3 1/2 | 3 1/2 | 3 1/8 | 3 | 3 1/2 | 45100 |
18458 | RANG | 100 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1700 | 100 |
18459 | RANK | 0 | 0 | ||||||
18460 | RANKY | 200 | 14 | 14 | 14 1/4 | 14 | 14 | 14 1/4 | 5200 |
18461 | RARB | 200 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 22 1/4 | 200 |
18462 | RARE | 500 | 8 1/4 | 8 1/4 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 1800 |
18463 | RASF | 2000 | 4.7500 | 3.5000 | 4.5000 | 0 | |||
18464 | RAST | 400 | 0.0200 | 0.0200 | 0.0600 | 0 | |||
18465 | RATIX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 |
18466 | RATL | 1000 | 22 7/8 | 22 | 24 | 22 | 22 7/8 | 23 1/8 | 499600 |
18467 | RAUT | 100 | 13 1/4 | 13 | 13 1/4 | 12 1/4 | 12 1/2 | 13 1/4 | 40500 |
18468 | RAVN | 200 | 18 | 17 1/4 | 18 | 17 1/4 | 17 1/4 | 18 3/4 | 3800 |
18469 | RAWA | 1000 | 1 1/16 | 1 3/16 | 1 3/16 | 1 | 1 1/16 | 1 3/16 | 2300 |
18470 | RAWL | 600 | 8 | 7 5/8 | 8 | 7 5/8 | 7 5/8 | 8 | 44700 |
18471 | RAY | 2000 | 2 7/8 | 3 | 3 3/8 | 0 | |||
18472 | RAYM | 1000 | 21 3/4 | 20 3/4 | 22 | 20 3/4 | 21 1/4 | 22 | 44200 |
18473 | RAYMG | 10 | 130 1/2 | 130 | 130 1/2 | 0 | |||
18474 | RAYS | 500 | 23 | 22 3/4 | 23 1/4 | 22 3/8 | 22 3/4 | 23 1/4 | 469900 |
18475 | RAZR | 1000 | 8 | 7 7/8 | 8 | 7 1/2 | 7 1/2 | 8 | 66900 |
18476 | RB | 300 | 15 1/8 | 15 | 15 1/4 | 0 | |||
18477 | RBAM | 0 | 0 | ||||||
18478 | RBBR | 100 | 3 1/4 | 3 1/4 | 3 1/4 | 3 | 3 | 3 1/4 | 43500 |
18479 | RBC | 200 | 21 3/8 | 0 | |||||
18480 | RBCFX | 0 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0 |
18481 | RBCGX | 0 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0 |
18482 | RBCO | 500 | 7 1/4 | 7 1/4 | 7 3/4 | 0 | |||
18483 | RBCOP | 200 | 6.2500 | 0 | |||||
18484 | RBD | 100 | 25 1/4 | 25 3/8 | 25 5/8 | 25 1/4 | 25 1/8 | 25 1/2 | 3200 |
18485 | RBDS | 200 | 8 1/2 | 8 1/2 | 8 3/4 | 8 1/2 | 8 1/2 | 9 1/4 | 6000 |
18486 | RBEGX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0 |
18487 | RBF | 3300 | 3/16 | 3/16 | 3/16 | 3/16 | 1/8 | 1/4 | 4600 |
18488 | RBFR | 10000 | 0.1562 | 0.1250 | 0.1562 | 0.1250 | 0.1250 | 0.2500 | 164300 |
18489 | RBGFX | 0 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0 |
18490 | RBGSX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.39 | 0 |
18491 | RBIEX | 0 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0 |
18492 | RBIN | 4000 | 6 7/8 | 7 | 7 | 6 5/8 | 6 3/4 | 7 | 18000 |
18493 | RBK | 100 | 28 | 27 1/2 | 28 | 27 1/2 | 27 3/4 | 28 1/8 | 2000 |
18494 | RBKV | 300 | 9.7500 | 0 | |||||
18495 | RBMX | 0 | 0 | ||||||
18496 | RBMXF | 0 | 0 | ||||||
18497 | RBNC | 1100 | 10 3/8 | 10 3/4 | 10 3/4 | 10 | 10 1/4 | 10 3/8 | 86100 |
18498 | RBNF | 100 | 31.1250 | 0 | |||||
18499 | RBNK | 1000 | 10 1/2 | 10 1/2 | 11 | 0 | |||
18500 | RBNKP | 1000 | 10 3/4 | 10 1/2 | 11 1/2 | 0 | |||
18501 | RBNKU | 200 | 9 1/4 | 11 1/2 | 13 1/2 | 0 | |||
18502 | RBNKW | 1200 | 2 1/4 | 2 1/4 | 3 3/4 | 0 | |||
18503 | RBOWX | 0 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0 |
18504 | RBPAA | 1000 | 9 7/16 | 9 11/16 | 9 11/16 | 9 7/16 | 9 | 9 3/4 | 4000 |
18505 | RBRG | 0 | 6.1250 | 11.1250 | 0 | ||||
18506 | RBSA | 0 | 0 | ||||||
18507 | RBSB | 0 | 0 | ||||||
18508 | RBSFX | 0 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0 |
18509 | RBSNQ | 0 | 0 | ||||||
18510 | RBSp | 100 | 26 1/2 | 0 | |||||
18511 | RBSpB | 300 | 27 | 27 | 27 | 27 | 300 | ||
18512 | RBSpC | 300 | 26 7/8 | 26 3/4 | 26 7/8 | 26 3/4 | 4900 | ||
18513 | RBSpD | 1000 | 25 3/8 | 25 5/8 | 25 5/8 | 25 3/8 | 3400 | ||
18514 | RBSpX | 2300 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 2300 | ||
18515 | RBTC | 0 | 0 | ||||||
18516 | RBTCX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 |
18517 | RBTFX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 |
18518 | RBp | 6000 | 44 3/4 | 0 | |||||
18519 | RC | 100 | 7 5/8 | 7 1/8 | 8 | 0 | |||
18520 | RCA | 100 | 10 5/8 | 10 1/2 | 10 5/8 | 10 1/2 | 1100 | ||
18521 | RCAC | 0 | 0 | ||||||
18522 | RCAL | 0 | 0 | ||||||
18523 | RCALY | 0 | 0 | ||||||
18524 | RCAXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.39 | 3.45 | 4738 |
18525 | RCC | 0 | 0 | ||||||
18526 | RCEM | 3000 | 0.1562 | 0.1562 | 0.3125 | 0 | |||
18527 | RCEP | 0 | 0 | ||||||
18528 | RCEPF | 0 | 0 | ||||||
18529 | RCGEO | 200 | 64.8750 | 0 | |||||
18530 | RCGI | 7000 | 4.5000 | 0 | |||||
18531 | RCH | 300 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 300 | ||
18532 | RCHF | 400 | 26 1/2 | 26 1/2 | 26 1/2 | 25 3/4 | 26 | 26 1/2 | 61100 |
18533 | RCHI | 3000 | 20 1/8 | 20 | 20 5/8 | 20 | 20 | 20 1/2 | 127600 |
18534 | RCHTX | 0 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0 |
18535 | RCHY | 4000 | 13 | 12 33/64 | 13 3/4 | 12 1/2 | 13 | 13 1/2 | 61500 |
18536 | RCI | 8500 | 21 1/2 | 23 1/4 | 23 3/4 | 0 | |||
18537 | RCI.A | 0 | 0 | ||||||
18538 | RCI.B | 0 | 0 | ||||||
18539 | RCIB | 0 | 0 | ||||||
18540 | RCIBF | 0 | 0 | ||||||
18541 | RCIC | 0 | 0 | ||||||
18542 | RCII | 300 | 14 1/4 | 14 1/4 | 14 3/4 | 14 | 14 1/8 | 14 3/4 | 29300 |
18543 | RCKY | 2000 | 6 1/4 | 6 | 6 3/8 | 6 | 6 1/4 | 6 1/2 | 13800 |
18544 | RCL | 100 | 21 1/2 | 21 3/8 | 21 7/8 | 0 | |||
18545 | RCLC | 2500 | 4.0000 | 0 | |||||
18546 | RCLCU | 300 | 5.8750 | 5.8750 | 6.8750 | 0 | |||
18547 | RCLCW | 9000 | 0.6600 | 0.4375 | 0.6250 | 0 | |||
18548 | RCM | 100 | 48 1/4 | 48 3/8 | 48 3/8 | 48 1/4 | 48 | 48 3/8 | 300 |
18549 | RCM.A | 0 | 0 | ||||||
18550 | RCM.B | 0 | 0 | ||||||
18551 | RCMC | 5000 | 0.6562 | 0.6875 | 0.6875 | 0.6562 | 0.6562 | 0.6875 | 16700 |
18552 | RCMFX | 0 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0 |
18553 | RCMI | 0 | 0 | ||||||
18554 | RCMIF | 10000 | 25 3/4 | 25 1/8 | 25 3/4 | 25 1/8 | 25 3/8 | 25 5/8 | 29700 |
18555 | RCMT | 10000 | 21/32 | 5/8 | 11/16 | 5/8 | 5/8 | 11/16 | 25500 |
18556 | RCMTZ | 2500 | 5/32 | 5/32 | 3/8 | 0 | |||
18557 | RCOR | 0 | 0 | ||||||
18558 | RCORF | 4000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 | 4000 |
18559 | RCOT | 500 | 18 1/2 | 18 3/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 11000 |
18560 | RCOXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.31 | 3.37 | 300 |
18561 | RCP | 600 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/2 | 7 7/8 | 4100 |
18562 | RCPH | 5000 | 2.0000 | 0 | |||||
18563 | RCRE | 1000 | 11 7/8 | 11 3/4 | 12 1/8 | 0 | |||
18564 | RCRS | 2500 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.7500 | 1.1250 | 4500 |
18565 | RCS | 700 | 10 1/8 | 10 | 10 1/8 | 9 7/8 | 209600 | ||
18566 | RCSB | 1000 | 22 1/32 | 22 | 22 1/4 | 22 | 22 | 22 1/4 | 111500 |
18567 | RCSBP | 1000 | 35 | 35 | 35 1/8 | 34 3/8 | 34 3/4 | 35 1/8 | 13000 |
18568 | RCT | 300 | 19 1/4 | 18 5/8 | 19 1/4 | 18 5/8 | 19 1/8 | 19 5/8 | 1800 |
18569 | RCVBX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0 | |
18570 | RCVGX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 14.34 | 0 |
18571 | RCVYX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0 | |
18572 | RCY | 100 | 3 3/16 | 2 7/8 | 3 1/2 | 0 | |||
18573 | RD | 100 | 140 1/2 | 140 1/4 | 140 1/2 | 140 1/4 | 140 1/8 | 141 | 1500 |
18574 | RDA | 200 | 50 1/4 | 50 1/4 | 50 1/2 | 50 1/4 | 50 1/8 | 50 5/8 | 1100 |
18575 | RDB | 100 | 43 1/2 | 45 7/8 | 46 3/8 | 0 | |||
18576 | RDC | 4000 | 9 5/8 | 9 5/8 | 10 | 0 | |||
18577 | RDGC | 0 | 0 | ||||||
18578 | RDGCA | 1500 | 9 1/8 | 8 7/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/4 | 13300 |
18579 | RDHS | 100 | 16 3/4 | 17 1/2 | 17 1/2 | 16 1/2 | 16 1/2 | 17 1/2 | 8800 |
18580 | RDI | 100 | 3 1/16 | 2 7/8 | 3 1/4 | 0 | |||
18581 | RDIC | 2100 | 3 3/16 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 3/8 | 13400 |
18582 | RDIO | 0 | 0 | ||||||
18583 | RDIOA | 2300 | 10 3/8 | 10 3/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 4600 |
18584 | RDIOU | 1000 | 15 | 14 3/4 | 15 3/4 | 0 | |||
18585 | RDIOW | 1000 | 3 1/4 | 3 | 3 1/4 | 0 | |||
18586 | RDIOZ | 10000 | 1 13/16 | 1 13/16 | 1 15/16 | 0 | |||
18587 | RDK | 3600 | 11 11/16 | 0 | |||||
18588 | RDL/B | 500 | 75 | 80 | 100 | 0 | |||
18589 | RDL/WS/B | 4000 | 9/16 | 9/16 | 11/16 | 0 | |||
18590 | RDM | 700 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/2 | 700 |
18591 | RDMN | 1500 | 33 1/2 | 33 3/4 | 33 3/4 | 33 | 33 | 33 3/4 | 4100 |
18592 | RDOX | 100 | 0.0450 | 0.0900 | 0.0900 | 0.0450 | 0.0450 | 0.0800 | 22300 |
18593 | RDPH | 30000 | 0.0400 | 0 | |||||
18594 | RDRT | 37500 | 23 3/16 | 23 5/8 | 23 3/4 | 23 1/8 | 23 1/8 | 23 1/4 | 1488900 |
18595 | RDUS | 200 | 1 15/16 | 2 | 2 1/8 | 1 15/16 | 1 15/16 | 2 | 364300 |
18596 | RDVA | 8000 | 1.0000 | 1.1250 | 1.1250 | 1.0000 | 1.0000 | 1.3750 | 10000 |
18597 | RDYN | 200 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 1.0625 | 600 |
18598 | RE | 200 | 21 1/2 | 22 3/4 | 23 1/8 | 0 | |||
18599 | REA | 500 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 1/2 | 8 | 500 |
18600 | REAGX | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 15.06 | 0 |
18601 | REAL | 2000 | 7 | 6 7/8 | 7 1/8 | 6 5/8 | 6 7/8 | 7 1/8 | 54500 |
18602 | REB | 500 | 8 1/8 | 0 | |||||
18603 | REBp | 100 | 10 5/8 | 0 | |||||
18604 | REC | 2000 | 11 | 12 | 12 1/2 | 0 | |||
18605 | RECT | 2500 | 0.4218 | 0.3400 | 0.4218 | 0.3400 | 0.3125 | 0.6250 | 12500 |
18606 | RECY | 100 | 3 | 3 | 3 1/8 | 2 7/8 | 3 | 3 3/16 | 64800 |
18607 | RED | 100 | 22 5/8 | 0 | |||||
18608 | REDF | 2500 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 5/8 | 2500 |
18609 | REDI | 5000 | 2 5/16 | 2 5/16 | 2 3/8 | 2 1/4 | 2 5/16 | 2 3/8 | 112200 |
18610 | REDL | 148200 | 0.0010 | 0 | |||||
18611 | REDPY | 0 | 0 | ||||||
18612 | REDW | 1000 | 9.7500 | 9.7500 | 10.1250 | 0 | |||
18613 | REED | 100 | 9 3/4 | 9 3/4 | 11 1/4 | 0 | |||
18614 | REF | 500 | 6 3/8 | 6 1/4 | 6 3/4 | 0 | |||
18615 | REFI | 400 | 0.7500 | 0 | |||||
18616 | REFN | 0 | 0 | ||||||
18617 | REFR | 3000 | 9 1/4 | 9 1/2 | 10 3/8 | 9 1/8 | 9 1/4 | 9 3/4 | 127300 |
18618 | REG | 200 | 17 | 16 1/2 | 17 | 16 1/2 | 16 3/4 | 17 1/8 | 300 |
18619 | REGA | 2000 | 8 3/4 | 9 | 9 | 8 1/2 | 8 1/2 | 9 | 20900 |
18620 | REGI | 400 | 0.0100 | 0 | |||||
18621 | REGIX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 |
18622 | REGL | 200 | 28 | 27 3/4 | 28 1/4 | 27 | 27 1/2 | 28 | 255100 |
18623 | REGN | 400 | 13 5/8 | 13 1/8 | 13 3/4 | 12 7/8 | 13 3/8 | 13 5/8 | 294400 |
18624 | REGRF | 0 | 0 | ||||||
18625 | REGT | 100 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100 | ||
18626 | REHB | 500 | 3 1/4 | 3 | 3 1/4 | 3 | 3 | 3 3/16 | 3100 |
18627 | REIC | 5400 | 27 1/2 | 27 1/2 | 27 3/4 | 0 | |||
18628 | REIN | 300 | 15 3/4 | 15 1/2 | 16 | 15 1/2 | 15 1/4 | 15 3/4 | 60600 |
18629 | REL | 600 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/4 | 8 5/8 | 600 |
18630 | RELE | 0 | 0 | ||||||
18631 | RELEF | 2000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/2 | 6 3/4 | 2000 |
18632 | RELGW | 400 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.2500 | 400 |
18633 | RELL | 1000 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 11 | 1000 |
18634 | RELT | 20000 | 0.0800 | 0.0800 | 0.1300 | 0 | |||
18635 | RELY | 1000 | 14 | 13 7/8 | 14 | 13 5/8 | 13 3/4 | 14 | 28200 |
18636 | REMI | 600 | 14 1/16 | 14 | 14 1/4 | 14 | 13 7/8 | 14 1/4 | 1800 |
18637 | REN | 2500 | 3 | 2 7/8 | 3 | 2 3/4 | 2 3/4 | 3 1/8 | 38800 |
18638 | REND | 400 | 0.0001 | 0 | |||||
18639 | RENEY | 0 | 0 | ||||||
18640 | RENL | 0 | 0 | ||||||
18641 | RENO | 2000 | 7 1/2 | 7 3/8 | 7 9/16 | 7 1/4 | 7 1/4 | 7 1/2 | 37600 |
18642 | RENS | 500 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 13 1/4 | 14 1/4 | 4800 |
18643 | RENT | 500 | 4 7/8 | 4 7/8 | 4 7/8 | 4 5/8 | 4 3/4 | 4 7/8 | 91600 |
18644 | REOG | 0 | 0 | ||||||
18645 | REOGF | 300 | 2 | 2 1/8 | 2 1/8 | 2 | 2 | 2 1/8 | 1300 |
18646 | REOP | 200 | 10.3125 | 0 | |||||
18647 | REP | 200 | 32 3/8 | 32 5/8 | 33 1/8 | 0 | |||
18648 | REPB | 100 | 14 | 13 3/4 | 14 | 13 3/4 | 13 3/4 | 14 1/4 | 400 |
18649 | REPEX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 |
18650 | REPR | 10000 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1100 | 0.1500 | 15000 |
18651 | REPS | 9400 | 4 3/8 | 4 5/8 | 4 5/8 | 4 1/4 | 4 1/4 | 4 5/8 | 24100 |
18652 | REPT | 100 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 5/8 | 800 |
18653 | RES | 500 | 8 1/2 | 9 3/8 | 9 1/2 | 0 | |||
18654 | RESC | 1000 | 17 3/8 | 17 1/4 | 17 3/8 | 17 | 16 5/8 | 17 1/2 | 10600 |
18655 | RESI | 100 | 3 1/4 | 3 1/4 | 3 3/8 | 3 1/4 | 3 1/4 | 3 5/8 | 11300 |
18656 | RESIF | 0 | 0 | ||||||
18657 | RESM | 100 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 11 3/4 | 12 3/4 | 100 |
18658 | RESP | 100 | 20 1/2 | 20 1/2 | 21 | 20 1/2 | 20 1/2 | 21 | 26900 |
18659 | RESR | 200 | 7 1/2 | 7 1/2 | 9 | 0 | |||
18660 | REST | 1000 | 7 1/2 | 7 1/8 | 7 1/2 | 7 1/8 | 7 3/8 | 7 1/2 | 43300 |
18661 | RESY | 400 | 1/4 | 1/4 | 1/2 | 0 | |||
18662 | RESYZ | 1000 | 1/4 | 1/4 | 5/8 | 0 | |||
18663 | RET | 100 | 28 3/8 | 0 | |||||
18664 | RETC | 1500 | 15.3750 | 0 | |||||
18665 | RETKQ | 4000 | 0.0312 | 0.0400 | 0.0400 | 0.0312 | 0.0312 | 0.1562 | 26000 |
18666 | RETX | 1000 | 2 | 2 | 2 1/4 | 2 | 2 | 2 1/8 | 270600 |
18667 | REVI | 0 | 0 | ||||||
18668 | REXI | 200 | 24 | 22 | 24 | 22 | 22 | 24 | 2100 |
18669 | REXL | 500 | 5 3/8 | 5 1/2 | 5 1/2 | 5 3/8 | 5 3/8 | 6 | 9000 |
18670 | REXM | 0 | 0 | ||||||
18671 | REXMY | 500 | 5 5/8 | 5 3/8 | 5 5/8 | 0 | |||
18672 | REXN | 0 | 0 | ||||||
18673 | REXNQ | 0 | 0 | ||||||
18674 | REXQ | 0 | 0 | ||||||
18675 | REXQC | 0 | 0 | ||||||
18676 | REXW | 500 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/8 | 2 3/4 | 1100 |
18677 | REY | 100 | 38 3/4 | 37 5/8 | 38 1/4 | 0 | |||
18678 | RF | 0 | 0 | ||||||
18679 | RFA | 3400 | 10 3/4 | 0 | |||||
18680 | RFBAX | 0 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 6.28 | 0 |
18681 | RFBC | 2200 | 25 3/8 | 25 1/4 | 25 1/2 | 25 1/4 | 25 1/4 | 25 1/2 | 13900 |
18682 | RFBK | 1000 | 39 7/8 | 39 3/4 | 39 7/8 | 39 1/2 | 39 1/2 | 39 7/8 | 17500 |
18683 | RFED | 600 | 18 5/8 | 18 3/8 | 18 3/4 | 18 1/8 | 18 1/2 | 18 5/8 | 179600 |
18684 | RFEDP | 700 | 66 3/4 | 69 | 71 | 0 | |||
18685 | RFGI | 6300 | 0.0100 | 0 | |||||
18686 | RFGP | 1000 | 1.0000 | 0 | |||||
18687 | RFGXX | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 4.82 | 4.93 | 7303 |
18688 | RFI | 1000 | 13 | 13 | 13 3/8 | 0 | |||
18689 | RFIEX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 13.58 | 0 |
18690 | RFIL | 6100 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 1.1250 | 12200 |
18691 | RFIXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.90 | 5.02 | 17960 |
18692 | RFMAF | 0 | 0 | ||||||
18693 | RFMC | 1000 | 7 5/8 | 7 5/8 | 7 3/4 | 7 5/8 | 7 3/8 | 7 7/8 | 9700 |
18694 | RFMCW | 1000 | 3 1/4 | 2 3/4 | 3 1/4 | 0 | |||
18695 | RFMCZ | 20000 | 2 1/4 | 1 7/8 | 2 1/4 | 0 | |||
18696 | RFMI | 5000 | 6 3/8 | 6 3/8 | 6 1/2 | 6 1/8 | 6 1/8 | 6 1/2 | 40100 |
18697 | RFOX | 5000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0781 | 11100 |
18698 | RFP | 1400 | 5 1/2 | 5 3/8 | 5 1/2 | 5 3/8 | 2400 | ||
18699 | RFPCK | 0 | 0 | ||||||
18700 | RFR | 100 | 13 1/2 | 9 3/8 | 10 3/8 | 0 | |||
18701 | RFRQ | 1200 | 3.1250 | 3.0000 | 3.5000 | 0 | |||
18702 | RFSAX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 10.18 | 0 |
18703 | RFSI | 1000 | 15 1/2 | 15 1/2 | 15 3/4 | 15 3/8 | 15 3/8 | 15 3/4 | 127500 |
18704 | RFTLF | 0 | 0 | ||||||
18705 | RFTN | 400 | 13 3/4 | 13 3/4 | 14 1/4 | 0 | |||
18706 | RFUGX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 10.18 | 0 |
18707 | RFXIX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 |
18708 | RGA | 500 | 33 5/8 | 32 7/8 | 33 1/4 | 0 | |||
18709 | RGB | 300 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 300 | ||
18710 | RGBK | 1000 | 43 9/16 | 43 | 43 5/8 | 42 3/4 | 43 3/8 | 43 5/8 | 395000 |
18711 | RGC | 200 | 13 7/8 | 13 3/4 | 13 7/8 | 13 3/4 | 700 | ||
18712 | RGCO | 800 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 16 1/4 | 800 |
18713 | RGEL | 5500 | 0.6250 | 0 | |||||
18714 | RGEN | 100 | 1 | 1 1/16 | 1 3/16 | 7/8 | 1 | 1 1/16 | 505400 |
18715 | RGEQ | 100 | 0.0200 | 0.0200 | 0.0270 | 0 | |||
18716 | RGF | 5000 | 11/16 | 0 | |||||
18717 | RGFIX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 |
18718 | RGGR | 1000 | 0.1250 | 0 | |||||
18719 | RGI | 4200 | 7/16 | 0 | |||||
18720 | RGINX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0 |
18721 | RGIS | 1000 | 24 3/8 | 23 5/16 | 24 5/8 | 23 5/16 | 24 | 24 1/2 | 76400 |
18722 | RGLD | 2000 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 8 3/8 | 2100 |
18723 | RGLI | 1000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 7200 |
18724 | RGNT | 500 | 8 | 8 | 8 | 7 1/2 | 7 1/2 | 8 | 8100 |
18725 | RGNX | 10000 | 0.0400 | 0.0400 | 0.0900 | 0 | |||
18726 | RGO | 700 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 6 1/2 | 700 |
18727 | RGP/WS | 0 | 1/64 | 7/64 | 0 | ||||
18728 | RGR | 1000 | 29 1/8 | 29 1/8 | 29 1/8 | 29 1/8 | 1000 | ||
18729 | RGS | 100 | 23 1/4 | 23 1/8 | 23 3/4 | 0 | |||
18730 | RGT | 100 | 5 5/8 | 5 3/4 | 5 3/4 | 5 5/8 | 5 1/2 | 5 3/4 | 200 |
18731 | RGTCX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 |
18732 | RGTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.28 | 5.42 | 2048 |
18733 | RGUS | 100 | 2.9375 | 2.8750 | 2.9375 | 2.8750 | 2.7500 | 2.9375 | 600 |
18734 | RGVSX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
18735 | RGYF | 900 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.7500 | 900 |
18736 | RHAB | 0 | 0 | ||||||
18737 | RHBC | 1200 | 18 1/4 | 18 | 18 3/4 | 17 7/8 | 17 7/8 | 18 1/4 | 61300 |
18738 | RHCI | 600 | 3 3/8 | 3 5/8 | 3 3/4 | 3 3/8 | 3 3/8 | 3 5/8 | 24200 |
18739 | RHCSU | 500 | 2 | 1 1/2 | 4 | 0 | |||
18740 | RHD | 100 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/2 | 10 | 100 |
18741 | RHEM | 1000 | 2 | 2 | 2 | 2 | 1 1/2 | 2 | 1000 |
18742 | RHG | 15000 | 24 | 0 | |||||
18743 | RHH | 300 | 4 3/4 | 4 5/8 | 5 1/4 | 0 | |||
18744 | RHI | 200 | 39 1/8 | 39 5/8 | 39 5/8 | 39 1/8 | 39 1/8 | 39 1/2 | 300 |
18745 | RHL | 0 | 312.63 | 312.63 | 312.63 | 312.63 | 0 | ||
18746 | RHLD | 0 | 0 | ||||||
18747 | RHMH | 200 | 5.3750 | 5.2500 | 6.5000 | 0 | |||
18748 | RHOM | 1000 | 6 1/4 | 6 3/4 | 7 | 6 1/4 | 6 1/4 | 7 | 5100 |
18749 | RHPS | 1000 | 3 1/4 | 3 | 3 1/2 | 0 | |||
18750 | RHPSW | 200 | 1/16 | 1/16 | 3/16 | 0 | |||
18751 | RHR | 300 | 14 1/2 | 13 5/8 | 14 | 0 | |||
18752 | RHRS | 0 | 0.5000 | 3.0000 | 0 | ||||
18753 | RHS | 200 | 10 3/4 | 10 1/4 | 10 3/8 | 0 | |||
18754 | RHT | 500 | 3 3/16 | 0 | |||||
18755 | RI | 1300 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 5/8 | 14 | 1400 |
18756 | RIA | 0 | 208.83 | 209.58 | 209.76 | 208.25 | 0 | ||
18757 | RIB | 0 | 207.14 | 207.58 | 207.63 | 206.29 | 0 | ||
18758 | RIBDX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.43 | 0 |
18759 | RIBI | 400 | 5 3/4 | 6 1/4 | 6 1/4 | 5 5/8 | 5 3/4 | 6 | 136400 |
18760 | RICE | 200 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 5/8 | 200 |
18761 | RICK | 700 | 4 1/8 | 4 3/16 | 4 1/4 | 4 | 4 1/8 | 4 1/4 | 16000 |
18762 | RICKW | 300 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 11/16 | 1 7/8 | 300 |
18763 | RICO | 0 | 0 | ||||||
18764 | RICOY | 0 | 0 | ||||||
18765 | RIDE | 2000 | 34 3/8 | 35 5/8 | 35 7/8 | 34 3/8 | 34 3/8 | 34 5/8 | 408000 |
18766 | RIDG | 500 | 10.2500 | 0 | |||||
18767 | RIDL | 5000 | 3 3/16 | 3 15/32 | 3 1/2 | 3 3/16 | 3 1/8 | 3 3/8 | 25600 |
18768 | RIEIX | 0 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0 |
18769 | RIEQX | 0 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0 |
18770 | RIF | 500 | 8 3/4 | 8 11/16 | 9 3/16 | 0 | |||
18771 | RIG | 200 | 45 | 45 | 45 | 45 | 44 1/2 | 45 | 700 |
18772 | RIGS | 1000 | 12 3/4 | 12 3/4 | 12 7/8 | 12 5/8 | 12 3/4 | 12 7/8 | 30300 |
18773 | RIGTX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 |
18774 | RII | 100 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1600 | ||
18775 | RIIG | 1000 | 0.0700 | 0 | |||||
18776 | RIM/WS | 200 | 3 1/16 | 3 1/16 | 3 1/16 | 3 1/16 | 3 | 3 3/16 | 200 |
18777 | RIMBX | 0 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0 |
18778 | RIMEX | 0 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0 |
18779 | RIMFX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 |
18780 | RIMG | 500 | 6 | 6 1/4 | 6 3/4 | 6 | 6 | 6 1/2 | 13200 |
18781 | RIMSX | 0 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0 |
18782 | RINEX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 |
18783 | RING | 500 | 1 15/16 | 1 13/16 | 1 15/16 | 1 13/16 | 1 13/16 | 1 15/16 | 57300 |
18784 | RIOH | 500 | 12 1/8 | 12 1/8 | 12 1/8 | 11 3/4 | 11 7/8 | 12 1/8 | 100400 |
18785 | RIPY | 0 | 0 | ||||||
18786 | RISKA | 4000 | 1.1250 | 1.1250 | 1.3750 | 0 | |||
18787 | RISTX | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 15.60 | 0 |
18788 | RISXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.56 | 3.62 | 3177 |
18789 | RIT | 300 | 13 | 12 3/8 | 13 1/8 | 0 | |||
18790 | RITBX | 0 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0 |
18791 | RITEX | 0 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0 |
18792 | RITGX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 |
18793 | RITIX | 0 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0 |
18794 | RITXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.27 | 5.27 | 723 |
18795 | RIVL | 300 | 22 5/16 | 22 1/2 | 22 1/2 | 22 1/8 | 22 1/8 | 22 1/2 | 22000 |
18796 | RIVR | 100 | 0.3750 | 0 | |||||
18797 | RIX | 0 | 207.98 | 207.85 | 208.34 | 207.41 | 0 | ||
18798 | RJF | 200 | 21 5/8 | 21 5/8 | 21 5/8 | 21 1/2 | 21 3/8 | 21 7/8 | 1500 |
18799 | RJL | 200 | 8 1/8 | 0 | |||||
18800 | RKTN | 400 | 16 1/4 | 16 1/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 22000 |
18801 | RKWD | 44900 | 0.0100 | 0 | |||||
18802 | RKYM | 1200 | 14.0000 | 0 | |||||
18803 | RL | 200 | 17 1/4 | 17 1/8 | 17 5/8 | 0 | |||
18804 | RLA | 0 | 318.09 | 316.79 | 318.98 | 316.79 | 0 | ||
18805 | RLAB | 300 | 9 3/4 | 10 | 10 1/8 | 9 3/8 | 9 3/8 | 9 3/4 | 109200 |
18806 | RLAE | 500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5000 | 100 |
18807 | RLB | 0 | 316.39 | 314.99 | 317.24 | 314.86 | 0 | ||
18808 | RLC | 400 | 10 1/4 | 10 3/4 | 11 1/8 | 0 | |||
18809 | RLI | 100 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 100 | ||
18810 | RLIF | 0 | 0 | ||||||
18811 | RLIFA | 100 | 58 | 58 | 58 | 58 | 56 | 60 | 100 |
18812 | RLIN | 500 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/4 | 500 |
18813 | RLLY | 100 | 1 1/16 | 1 | 1 3/16 | 1 | 1 1/16 | 1 3/16 | 139300 |
18814 | RLM | 11600 | 56 7/8 | 52 1/2 | 53 3/8 | 0 | |||
18815 | RLMpD | 100 | 48 1/2 | 48 1/2 | 48 1/2 | 48 1/2 | 100 | ||
18816 | RLND | 500 | 21.5000 | 20.0000 | 25.0000 | 0 | |||
18817 | RLR | 500 | 41 3/8 | 40 5/8 | 41 1/8 | 0 | |||
18818 | RLRp | 200 | 25 1/2 | 25 13/32 | 25 1/2 | 25 3/8 | 15400 | ||
18819 | RLS | 0 | 311.15 | 0 | |||||
18820 | RLSF | 1000 | 14.7500 | 0 | |||||
18821 | RLTY | 200 | 1.2500 | 0.8750 | 1.1250 | 0 | |||
18822 | RLV | 200 | 2 1/8 | 2 | 2 1/8 | 2 | 2 | 2 5/16 | 800 |
18823 | RLX | 0 | 317.61 | 316.23 | 318.27 | 315.45 | 0 | ||
18824 | RM | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/16 | 1 7/16 | 1000 |
18825 | RMA | 200 | 19 | 0 | |||||
18826 | RMAXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 5.23 | 5.29 | 60912 |
18827 | RMAw | 0 | 0 | ||||||
18828 | RMC | 500 | 6 | 6 | 6 | 6 | 500 | ||
18829 | RMCD | 1000 | 1.0000 | 0 | |||||
18830 | RMCF | 300 | 12 | 12 3/4 | 12 3/4 | 12 | 12 | 12 3/4 | 2500 |
18831 | RMCI | 100 | 24 | 24 | 24 | 24 | 22 1/4 | 24 | 400 |
18832 | RMCR | 100 | 2.0000 | 1.6875 | 2.0000 | 1.6875 | 1.8750 | 2.0000 | 10400 |
18833 | RMDY | 1000 | 56 1/2 | 59 | 60 1/4 | 56 1/2 | 56 1/2 | 58 1/2 | 53300 |
18834 | RMED | 500 | 26 7/8 | 26 7/8 | 27 1/4 | 26 7/8 | 26 7/8 | 27 1/4 | 13200 |
18835 | RMFG | 1600 | 0.1250 | 0 | |||||
18836 | RMGPX | 0 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 20.03 | 0 |
18837 | RMGRX | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0 |
18838 | RMI | 100 | 1 15/16 | 0 | |||||
18839 | RMII | 2000 | 0.0100 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0300 | 89500 |
18840 | RML | 100 | 27 1/4 | 26 1/2 | 27 1/8 | 0 | |||
18841 | RMMI | 1000 | 0.0075 | 0.0075 | 0.0250 | 0 | |||
18842 | RMMIP | 30000 | 0.0001 | 0.0001 | 0.0140 | 0 | |||
18843 | RMPO | 2500 | 3 15/16 | 3 7/8 | 4 | 3 7/8 | 3 7/8 | 3 15/16 | 10700 |
18844 | RMPXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.39 | 5.53 | 3358 |
18845 | RMR | 100 | 20 5/8 | 20 1/4 | 20 3/4 | 20 1/4 | 20 3/8 | 21 1/2 | 2100 |
18846 | RMRP | 0 | 0 | ||||||
18847 | RMRPO | 200 | 24 1/2 | 24 3/4 | 24 3/4 | 24 1/2 | 24 1/2 | 24 3/4 | 2700 |
18848 | RMRPP | 200 | 24 5/8 | 25 | 25 | 24 1/4 | 24 1/4 | 25 | 3400 |
18849 | RMS | 0 | 224.07 | 222.73 | 224.31 | 222.70 | 0 | ||
18850 | RMTR | 2300 | 6 5/8 | 6 11/16 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 93800 |
18851 | RMTRP | 5000 | 20 3/4 | 20 5/8 | 21 1/4 | 0 | |||
18852 | RMTXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.04 | 5.16 | 916 |
18853 | RMUC | 2000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3500 | 4500 |
18854 | RMUNX | 0 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 18.86 | 0 |
18855 | RN | 100 | 30 1/8 | 30 1/8 | 30 1/8 | 30 1/8 | 29 7/8 | 30 1/2 | 500 |
18856 | RNB | 100 | 62 | 62 1/4 | 62 3/4 | 0 | |||
18857 | RNBO | 2000 | 21 3/4 | 22 3/8 | 22 5/8 | 21 5/8 | 21 5/8 | 21 7/8 | 51100 |
18858 | RNBpC | 2500 | 25 5/8 | 0 | |||||
18859 | RNBpD | 747800 | 21 63/64 | 0 | |||||
18860 | RNBpE | 50600 | 25 3/4 | 0 | |||||
18861 | RNDEY | 0 | 7.3984 | 0 | |||||
18862 | RNGR | 3700 | 0.0781 | 0.0781 | 1.5000 | 0 | |||
18863 | RNIC | 2000 | 6 | 5 5/8 | 6 3/8 | 5 5/8 | 6 | 6 1/4 | 22100 |
18864 | RNJ | 500 | 12 | 0 | |||||
18865 | RNLXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.61 | 4.72 | 256 |
18866 | RNMC | 50 | 360.0000 | 0 | |||||
18867 | RNO | 300 | 7 | 6 | 8 | 0 | |||
18868 | RNRC | 200 | 13 1/2 | 13 3/4 | 13 3/4 | 13 1/2 | 13 1/2 | 14 | 2000 |
18869 | RNREF | 1000 | 29 3/4 | 29 1/2 | 29 3/4 | 29 1/2 | 29 1/2 | 29 3/4 | 12300 |
18870 | RNTK | 500 | 19/32 | 5/8 | 11/16 | 19/32 | 19/32 | 11/16 | 54500 |
18871 | RNTL | 45000 | 0.0200 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0400 | 46000 |
18872 | RNTXX | 0 | 0.57 | 3.59 | 3.33 | 570 | |||
18873 | RNY | 2000 | 12 5/8 | 0 | |||||
18874 | RNYXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.63 | 3.69 | 2554 |
18875 | RNpB | 200 | 25 5/8 | 25 3/8 | 26 | 0 | |||
18876 | RNpC | 6000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/8 | 6 1/2 | 6000 |
18877 | RNpDw | 0 | 0 | ||||||
18878 | RNpT | 500 | 25 1/2 | 25 3/4 | 26 1/8 | 0 | |||
18879 | ROAD | 0 | 0 | ||||||
18880 | ROAL | 75000 | 0.0200 | 0 | |||||
18881 | ROBC | 500 | 1 5/8 | 0 | |||||
18882 | ROBEU | 0 | 0 | ||||||
18883 | ROBN | 100 | 29 | 30 | 30 | 29 | 28 1/2 | 30 | 200 |
18884 | ROBO | 0 | 0 | ||||||
18885 | ROBOF | 6000 | 19/32 | 5/8 | 5/8 | 19/32 | 19/32 | 3/4 | 11000 |
18886 | ROBV | 1000 | 24 3/8 | 25 3/8 | 25 3/4 | 24 1/4 | 24 1/4 | 24 1/2 | 56000 |
18887 | ROC | 300 | 9 7/8 | 9 3/4 | 9 7/8 | 9 3/4 | 10 | 10 1/8 | 1600 |
18888 | ROCE | 900 | 1.8750 | 2.0000 | 2.2500 | 0 | |||
18889 | ROCF | 1200 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/4 | 1200 |
18890 | ROCH | 900 | 0.0500 | 0 | |||||
18891 | ROCK | 100 | 12 1/8 | 12 1/8 | 12 3/4 | 12 1/8 | 12 1/8 | 12 3/4 | 4700 |
18892 | ROCM | 100 | 17 | 15 | 17 | 0 | |||
18893 | RODM | 0 | 0 | ||||||
18894 | RODMY | 0 | 0 | ||||||
18895 | ROFC | 0 | 0 | ||||||
18896 | ROG | 600 | 22 3/8 | 22 5/8 | 22 5/8 | 22 3/8 | 800 | ||
18897 | ROGEL | 100 | 63.5000 | 63.5000 | 63.5000 | 63.5000 | 100 | ||
18898 | ROGEM | 100 | 53.4500 | 0 | |||||
18899 | ROGEO | 100 | 52.2500 | 0 | |||||
18900 | ROGEP | 100 | 95.6250 | 0 | |||||
18901 | ROGI | 0 | 0.0100 | 0.1000 | 0 | ||||
18902 | ROH | 100 | 63 7/8 | 63 1/8 | 63 3/4 | 0 | |||
18903 | ROHH | 0 | 0 | ||||||
18904 | ROHHY | 0 | 0 | ||||||
18905 | ROIX | 300 | 11 3/4 | 11 3/4 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/4 | 3700 |
18906 | ROIXD | 2000 | 13 1/4 | 13 1/4 | 14 1/4 | 0 | |||
18907 | ROIXY | 0 | 0 | ||||||
18908 | ROK | 200 | 52 3/8 | 52 3/8 | 52 3/8 | 52 3/8 | 52 1/4 | 52 5/8 | 800 |
18909 | ROKp | 0 | 979 7/8 | 999 1/8 | 0 | ||||
18910 | ROKpB | 200 | 368 | 365 | 425 | 0 | |||
18911 | ROL | 300 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 5/8 | 21 7/8 | 300 |
18912 | ROM | 100 | 18 1/2 | 18 1/4 | 18 7/8 | 0 | |||
18913 | ROMC | 100 | 22 1/2 | 22 1/2 | 22 1/2 | 21 3/4 | 21 3/4 | 22 1/2 | 5300 |
18914 | ROMCF | 0 | 0 | ||||||
18915 | ROMT | 1500 | 4 3/4 | 4 7/8 | 5 | 4 3/4 | 4 3/4 | 5 1/8 | 32900 |
18916 | RON | 3600 | 33 | 0 | |||||
18917 | RONC | 1000 | 3 | 3 | 3 | 3 | 2 5/8 | 3 | 9000 |
18918 | RONCP | 1300 | 2.6250 | 0 | |||||
18919 | RONE | 1200 | 1.3750 | 1.3750 | 1.7500 | 0 | |||
18920 | ROOF | 1500 | 7/32 | 3/16 | 9/32 | 3/16 | 7/32 | 9/32 | 95600 |
18921 | ROPC | 100 | 2.5000 | 0 | |||||
18922 | ROPK | 2000 | 10 3/4 | 10 3/4 | 11 | 0 | |||
18923 | ROPR | 100 | 36 3/4 | 36 3/4 | 38 | 36 3/4 | 36 3/4 | 38 | 29500 |
18924 | ROPS | 100 | 7 7/8 | 7 7/8 | 8 | 0 | |||
18925 | ROR | 0 | 0 | ||||||
18926 | ROSE | 1000 | 26 | 26 1/8 | 26 1/4 | 25 7/8 | 26 | 26 1/4 | 114100 |
18927 | ROSS | 1000 | 2 11/16 | 2 11/16 | 2 15/16 | 2 11/16 | 2 11/16 | 2 7/8 | 102700 |
18928 | ROST | 1000 | 18 3/8 | 20 | 20 | 18 3/8 | 18 3/8 | 18 5/8 | 392700 |
18929 | ROSX | 1000 | 0.1000 | 0 | |||||
18930 | ROTC | 300 | 27 1/4 | 27 3/4 | 27 3/4 | 27 | 27 | 27 1/2 | 21700 |
18931 | ROTI | 0 | 0 | ||||||
18932 | ROTIW | 0 | 0 | ||||||
18933 | ROTO | 100 | 32 | 31 | 33 | 0 | |||
18934 | ROU | 100 | 23 3/4 | 22 3/8 | 23 3/4 | 22 3/8 | 23 5/8 | 24 1/4 | 1500 |
18935 | ROUPJ | 0 | 53 3/4 | 54 1/8 | 0 | ||||
18936 | ROUS | 500 | 21 1/8 | 21 3/8 | 21 5/8 | 0 | |||
18937 | ROUSP | 200 | 52 7/8 | 53 3/4 | 54 1/8 | 0 | |||
18938 | ROVC | 20000 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1700 | 20100 |
18939 | ROW | 800 | 4 5/8 | 4 1/8 | 4 3/4 | 0 | |||
18940 | ROYL | 5000 | 2 1/4 | 2 1/8 | 2 1/4 | 2 1/8 | 2 1/16 | 2 1/4 | 10500 |
18941 | RP | 200 | 21 3/8 | 21 1/2 | 21 7/8 | 0 | |||
18942 | RPAP | 0 | 0 | ||||||
18943 | RPAPF | 5000 | 4 3/8 | 4 9/16 | 4 9/16 | 4 1/4 | 4 5/16 | 4 7/16 | 1143700 |
18944 | RPATY | 0 | 23.1250 | 0 | |||||
18945 | RPB | 1000 | 1 1/8 | 0 | |||||
18946 | RPBAX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 |
18947 | RPBL | 10000 | 9.1875 | 0 | |||||
18948 | RPBS | 0 | 0 | ||||||
18949 | RPBT | 25000 | 3.0000 | 0 | |||||
18950 | RPCL | 0 | 0 | ||||||
18951 | RPCLF | 100 | 1 3/4 | 1 3/4 | 2 | 0 | |||
18952 | RPCO | 0 | 0 | ||||||
18953 | RPCX | 200 | 19 1/4 | 19 | 19 3/4 | 18 1/2 | 19 | 19 1/4 | 347200 |
18954 | RPEAX | 0 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 19.69 | 0 |
18955 | RPETY | 0 | 0 | ||||||
18956 | RPFCX | 0 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 19.90 | 0 |
18957 | RPFEX | 0 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0 |
18958 | RPFGX | 0 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 16.78 | 0 |
18959 | RPFRX | 0 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 17.31 | 0 |
18960 | RPGGX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 |
18961 | RPGXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 4.96 | 5.08 | 3590 |
18962 | RPHGF | 0 | 0 | ||||||
18963 | RPIA | 100 | 8 1/4 | 8 1/4 | 8 1/2 | 0 | |||
18964 | RPIBX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 |
18965 | RPII | 1000 | 2 9/16 | 2 11/16 | 2 11/16 | 2 1/8 | 2 3/8 | 2 9/16 | 40100 |
18966 | RPMGX | 0 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0 |
18967 | RPOA | 0 | 0 | ||||||
18968 | RPOL | 0 | 0 | ||||||
18969 | RPOLY | 0 | 0 | ||||||
18970 | RPON | 200 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 200 | ||
18971 | RPOW | 1300 | 16 3/16 | 16 1/4 | 16 1/4 | 16 1/8 | 16 1/8 | 16 1/2 | 54000 |
18972 | RPOWG | 17 | 43 1/4 | 43 1/4 | 43 1/4 | 43 1/4 | 42 5/8 | 43 1/4 | 17 |
18973 | RPOpA | 100 | 24 5/8 | 24 1/4 | 24 3/4 | 0 | |||
18974 | RPR | 400 | 52 1/4 | 53 1/4 | 53 5/8 | 0 | |||
18975 | RPS | 3100 | 4 1/2 | 4 1/4 | 4 7/8 | 0 | |||
18976 | RPSE | 300 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.7500 | 300 |
18977 | RPSGX | 0 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0 |
18978 | RPSIX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 |
18979 | RPSY | 1200 | 0.0050 | 0.0050 | 0.0100 | 0.0050 | 32800 | ||
18980 | RPTC | 100 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | 29.5000 | 100 |
18981 | RPTG | 10000 | 0.0010 | 0 | |||||
18982 | RPX | 100 | 5 3/8 | 2 | 3 | 0 | |||
18983 | RR | 200 | 1 5/8 | 0 | |||||
18984 | RRAC | 2500 | 4.8750 | 4.8125 | 5.0000 | 0 | |||
18985 | RRACW | 10000 | 0.3750 | 0.3750 | 0.6250 | 0 | |||
18986 | RRF | 500 | 4 7/8 | 0 | |||||
18987 | RRI | 0 | 0 | ||||||
18988 | RROYA | 200 | 16.1250 | 14.7500 | 16.0000 | 0 | |||
18989 | RRR | 1200 | 21 5/16 | 0 | |||||
18990 | RRRw | 0 | 21 | 22 1/2 | 0 | ||||
18991 | RRS | 0 | 322.74 | 0 | |||||
18992 | RRVG | 400 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 1.8750 | 2.5000 | 900 |
18993 | RS | 1000 | 18 1/2 | 19 3/4 | 20 5/8 | 0 | |||
18994 | RSC | 100 | 17 3/8 | 16 3/4 | 17 1/8 | 0 | |||
18995 | RSCOX | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0 |
18996 | RSCR | 1000 | 16 3/4 | 17 1/2 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/2 | 3500 |
18997 | RSDCX | 0 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0 |
18998 | RSDIX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 13.69 | 0 |
18999 | RSE | 9200 | 19 1/2 | 19 3/4 | 20 1/4 | 0 | |||
19000 | RSEGX | 0 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0 |
19001 | RSEpA | 200 | 50 1/8 | 50 7/8 | 51 5/8 | 0 | |||
19002 | RSEpZ | 300 | 24 5/8 | 24 7/8 | 24 7/8 | 24 1/2 | 10300 | ||
19003 | RSFC | 1600 | 5 7/8 | 5 3/4 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 5300 |
19004 | RSFCO | 1000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/4 | 11 1/4 | 11 1/2 | 2500 |
19005 | RSFCP | 1000 | 14 | 14 | 14 3/8 | 0 | |||
19006 | RSGI | 1000 | 3 3/8 | 3 3/8 | 4 1/8 | 0 | |||
19007 | RSGIX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 |
19008 | RSGVX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 |
19009 | RSGXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.19 | 5.32 | 4189 |
19010 | RSI | 0 | 207.55 | 0 | |||||
19011 | RSIAX | 0 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0 |
19012 | RSIBX | 0 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0 |
19013 | RSICX | 0 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 0 |
19014 | RSID | 10000 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0700 | 0.1000 | 10000 |
19015 | RSIEX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.92 | 0 |
19016 | RSIFX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0 |
19017 | RSIGX | 0 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 0 |
19018 | RSIH | 1300 | 0.0800 | 0.0800 | 0.1700 | 0 | |||
19019 | RSIIF | 0 | 0 | ||||||
19020 | RSIS | 100 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/4 | 9 3/4 | 100 |
19021 | RSISX | 0 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0 |
19022 | RSIVX | 0 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 0 |
19023 | RSMCX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 |
19024 | RSMI | 500 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.3750 | 2.5000 | 900 |
19025 | RSMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.26 | 5.40 | 7166 |
19026 | RSND | 200 | 7 | 7 1/8 | 7 3/8 | 7 | 7 | 7 1/8 | 54700 |
19027 | RSP | 200 | 23 1/8 | 23 1/2 | 24 1/4 | 0 | |||
19028 | RSPw | 0 | 0 | ||||||
19029 | RSR | 400 | 15 7/8 | 0 | |||||
19030 | RSRV | 2000 | 24.2500 | 0 | |||||
19031 | RSSLY | 0 | 0 | ||||||
19032 | RST | 0 | 0 | ||||||
19033 | RSTAF | 200 | 5/8 | 1/2 | 1 | 0 | |||
19034 | RSTEX | 0 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 0 |
19035 | RSTO | 23000 | 1 19/32 | 1 19/32 | 1 21/32 | 1 19/32 | 1 19/32 | 1 11/16 | 209000 |
19036 | RSTOW | 600 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 1/8 | 10600 |
19037 | RSTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 3.89 | 3.97 | 2830 |
19038 | RSUIX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 |
19039 | RSVPX | 0 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0 |
19040 | RSWSY | 0 | 0 | ||||||
19041 | RSXIX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 |
19042 | RSXLX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 |
19043 | RSYS | 1000 | 11 1/2 | 11 3/4 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 61400 |
19044 | RTAWX | 0 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | 35.74 | 0 |
19045 | RTBCX | 0 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 36.48 | 0 |
19046 | RTCC | 17 | 1.5008 | 0 | |||||
19047 | RTEC | 300 | 9 3/4 | 9 3/8 | 10 | 9 1/4 | 9 1/4 | 9 3/4 | 11400 |
19048 | RTEL | 300 | 8 1/2 | 8 1/2 | 9 | 8 1/2 | 8 1/2 | 9 | 8500 |
19049 | RTETX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 |
19050 | RTEX | 47000 | 21 | 20 1/2 | 21 1/4 | 20 1/2 | 21 | 21 1/4 | 151900 |
19051 | RTEXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.34 | 3.39 | 1499 |
19052 | RTFDX | 0 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 0 |
19053 | RTFTX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 |
19054 | RTFXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.56 | 3.62 | 20877 |
19055 | RTGSX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 14.07 | 0 |
19056 | RTI | 200 | 7 1/2 | 7 3/8 | 7 7/8 | 0 | |||
19057 | RTIC | 3000 | 2 9/16 | 2 1/4 | 2 9/16 | 2 1/4 | 2 5/16 | 2 9/16 | 47700 |
19058 | RTII | 200 | 1 11/16 | 1 11/16 | 1 13/16 | 0 | |||
19059 | RTK | 100 | 18 3/4 | 17 7/8 | 19 3/8 | 0 | |||
19060 | RTL | 0 | 208.32 | 207.22 | 208.52 | 206.45 | 0 | ||
19061 | RTMCX | 0 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 35.70 | 0 |
19062 | RTMF | 800 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3437 | 3300 |
19063 | RTMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.02 | 5.15 | 1111 |
19064 | RTN | 200 | 46 | 45 5/8 | 46 | 45 5/8 | 45 5/8 | 46 1/8 | 1700 |
19065 | RTNw | 0 | 42 7/8 | 44 1/8 | 0 | ||||
19066 | RTOKY | 0 | 0 | ||||||
19067 | RTRS | 0 | 0 | ||||||
19068 | RTRSY | 23000 | 54 1/4 | 54 3/4 | 54 15/16 | 54 1/8 | 54 1/4 | 54 3/8 | 221500 |
19069 | RTSE | 0 | 0 | ||||||
19070 | RTST | 1000 | 5 1/8 | 4 3/4 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/8 | 1200 |
19071 | RTT | 0 | 5 | 5 3/4 | 0 | ||||
19072 | RTTL | 5000 | 5 3/8 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 16100 |
19073 | RTTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.40 | 5.55 | 4841 |
19074 | RTWI | 300 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 26 | 27 1/4 | 2100 |
19075 | RTWO | 7500 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0700 | 12500 |
19076 | RTZ | 100 | 59 1/4 | 58 5/8 | 59 3/8 | 0 | |||
19077 | RUA | 0 | 350.53 | 350.16 | 351.04 | 350.02 | 0 | ||
19078 | RUBB | 100 | 3 5/8 | 3 19/32 | 3 5/8 | 3 3/16 | 3 5/8 | 3 11/16 | 6800 |
19079 | RUDY | 1000 | 2.3500 | 2.2500 | 2.4375 | 0 | |||
19080 | RUI | 0 | 327.68 | 327.43 | 328.26 | 327.24 | 0 | ||
19081 | RUK | 100 | 30 | 29 7/8 | 31 1/8 | 0 | |||
19082 | RULE | 500 | 15 1/8 | 15 1/8 | 15 1/2 | 15 | 15 | 15 1/4 | 6600 |
19083 | RUMC | 1000 | 0.0150 | 0 | |||||
19084 | RUMXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 5.04 | 5.16 | 233 |
19085 | RUN | 100 | 4 7/8 | 4 5/8 | 5 | 0 | |||
19086 | RUNR | 200 | 4 3/4 | 4 13/16 | 4 13/16 | 4 3/4 | 4 3/4 | 5 | 18200 |
19087 | RUOK | 3400 | 6 1/32 | 6 | 6 1/32 | 6 | 6 | 6 1/4 | 14900 |
19088 | RUOKD | 1000 | 6 | 5 7/8 | 6 1/4 | 0 | |||
19089 | RUOKU | 1000 | 5/8 | 0 | |||||
19090 | RUOKW | 10000 | 5/16 | 5/16 | 5/16 | 1/4 | 1/4 | 5/16 | 102000 |
19091 | RUOKZ | 17500 | 3/16 | 3/16 | 3/16 | 3/16 | 5/32 | 3/16 | 32500 |
19092 | RURL | 2800 | 22 7/8 | 22 3/4 | 23 | 22 1/2 | 22 1/2 | 22 7/8 | 27600 |
19093 | RUS | 300 | 13 | 13 | 13 | 13 | 12 3/4 | 13 1/4 | 300 |
19094 | RUS.A | 0 | 0 | ||||||
19095 | RUS.B | 0 | 0 | ||||||
19096 | RUSA | 0 | 0 | ||||||
19097 | RUSAF | 1000 | 2 43/64 | 2 1/2 | 3 | 0 | |||
19098 | RUSI | 0 | 0 | ||||||
19099 | RUSIA | 0 | 0 | ||||||
19100 | RUSXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 4.88 | 4.94 | 10714 |
19101 | RUT | 0 | 314.07 | 312.83 | 314.16 | 312.81 | 0 | ||
19102 | RUTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.63 | 4.74 | 1157 |
19103 | RUV | 0 | 312.57 | 312.57 | 312.57 | 312.57 | 0 | ||
19104 | RVALX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 |
19105 | RVCEX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 14.10 | 0 |
19106 | RVCFX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.60 | 0 |
19107 | RVCGX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 13.42 | 0 |
19108 | RVCXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 4.65 | 4.76 | 1511 |
19109 | RVEE | 1000 | 2 3/8 | 2 3/16 | 2 3/8 | 2 1/8 | 2 1/4 | 2 1/2 | 16900 |
19110 | RVFD | 1200 | 12 61/64 | 13 1/8 | 13 1/8 | 12 61/64 | 12 3/4 | 13 1/8 | 12400 |
19111 | RVGXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.05 | 5.18 | 1539 |
19112 | RVHC | 1000 | 8.1250 | 8.1250 | 8.1250 | 8.1250 | 7.7500 | 8.2500 | 1000 |
19113 | RVR | 400 | 5 7/16 | 0 | |||||
19114 | RVSB | 1000 | 16 | 16 | 16 | 16 | 15 3/4 | 17 1/4 | 1000 |
19115 | RVT | 300 | 12 | 12 | 12 1/8 | 12 | 11 7/8 | 12 1/4 | 700 |
19116 | RVTL | 300 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | 25.0000 | 25.5000 | 700 |
19117 | RVTNX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 10.12 | 0 |
19118 | RVW | 100 | 19 | 19 | 19 | 19 | 18 7/8 | 19 1/4 | 100 |
19119 | RWAGY | 0 | 0 | ||||||
19120 | RWAY | 1500 | 9 1/4 | 9 | 9 1/4 | 8 7/8 | 9 1/8 | 9 1/2 | 8700 |
19121 | RWCI | 100 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 100 | ||
19122 | RWEO | 0 | 0 | ||||||
19123 | RWEOY | 0 | 0 | ||||||
19124 | RWIN | 3000 | 34 1/8 | 33 1/8 | 34 1/4 | 33 | 33 7/8 | 34 1/4 | 749900 |
19125 | RWMC | 1000 | 0.8750 | 0.7500 | 1.0625 | 0 | |||
19126 | RWPI | 300 | 2.0000 | 2.0000 | 2.2500 | 0 | |||
19127 | RWTI | 500 | 18 3/8 | 18 1/8 | 18 1/2 | 0 | |||
19128 | RWTIW | 1000 | 5 | 4 5/8 | 5 1/2 | 0 | |||
19129 | RXL | 200 | 13 3/4 | 13 5/8 | 14 1/8 | 0 | |||
19130 | RXM | 3000 | 11/16 | 11/16 | 11/16 | 11/16 | 3000 | ||
19131 | RXMG | 10000 | 0.0625 | 0 | |||||
19132 | RXN | 300 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 3/8 | 10 7/8 | 300 |
19133 | RXR | 7500 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 27 3/4 | 28 1/8 | 7500 |
19134 | RXSD | 4000 | 21 1/8 | 21 1/2 | 21 1/2 | 21 1/8 | 21 1/8 | 21 1/2 | 46500 |
19135 | RXT | 0 | 42 1/2 | 43 | 0 | ||||
19136 | RXTC | 11900 | 42 5/8 | 42 1/2 | 43 | 0 | |||
19137 | RXTXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 3.36 | 3.42 | 1658 |
19138 | RY | 100 | 22 1/2 | 0 | |||||
19139 | RYAN | 16600 | 7 1/4 | 7 | 7 1/4 | 7 | 7 | 7 1/4 | 608600 |
19140 | RYC | 100 | 56 3/4 | 57 1/2 | 57 7/8 | 0 | |||
19141 | RYCEY | 0 | 0 | ||||||
19142 | RYEE | 17000 | 0.0050 | 0.0050 | 0.0150 | 0 | |||
19143 | RYEQX | 0 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0 |
19144 | RYFL | 15000 | 13/16 | 25/32 | 7/8 | 25/32 | 25/32 | 7/8 | 63600 |
19145 | RYGBX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 |
19146 | RYJUX | 0 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0 |
19147 | RYK | 300 | 19 1/2 | 16 1/8 | 17 1/8 | 0 | |||
19148 | RYKA | 400 | 0.2700 | 0.2500 | 0.2800 | 0.2400 | 0.2400 | 0.2700 | 160200 |
19149 | RYL | 7700 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/8 | 13 7/8 | 7700 |
19150 | RYMXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 4.59 | 4.46 | 1146 |
19151 | RYN | 100 | 32 1/4 | 32 3/4 | 33 3/8 | 0 | |||
19152 | RYN.V | 0 | 0 | ||||||
19153 | RYNVX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0 |
19154 | RYO | 2000 | 3 5/8 | 3 9/16 | 3 5/8 | 3 9/16 | 3 7/16 | 3 3/4 | 2600 |
19155 | RYOCX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0 |
19156 | RYOK | 300 | 1.6250 | 1.2500 | 1.6250 | 0 | |||
19157 | RYOTX | 0 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0 |
19158 | RYPMX | 0 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0 |
19159 | RYPRX | 0 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0 |
19160 | RYR | 500 | 1 | 1 | 1 | 1 | 7/8 | 1 1/4 | 500 |
19161 | RYURX | 0 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0 |
19162 | RYVFX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 |
19163 | S | 100 | 38 3/4 | 38 1/2 | 39 1/4 | 38 3/8 | 38 5/8 | 39 1/8 | 14600 |
19164 | S.AGA | 0 | 0 | ||||||
19165 | S.AKT | 0 | 0 | ||||||
19166 | S.ASG | 0 | 0 | ||||||
19167 | S.AST | 0 | 0 | ||||||
19168 | S.ATC | 0 | 0 | ||||||
19169 | S.ATL | 0 | 0 | ||||||
19170 | S.AVT | 0 | 0 | ||||||
19171 | S.CAT | 0 | 0 | ||||||
19172 | S.CIC | 0 | 0 | ||||||
19173 | S.ESL | 0 | 0 | ||||||
19174 | S.FER | 0 | 0 | ||||||
19175 | S.FOH | 0 | 0 | ||||||
19176 | S.IKA | 0 | 0 | ||||||
19177 | S.INC | 0 | 0 | ||||||
19178 | S.INV | 0 | 0 | ||||||
19179 | S.MOD | 0 | 0 | ||||||
19180 | S.MTP | 0 | 0 | ||||||
19181 | S.NBK | 0 | 0 | ||||||
19182 | S.NOR | 0 | 0 | ||||||
19183 | S.OKP | 0 | 0 | ||||||
19184 | S.OMG | 0 | 0 | ||||||
19185 | S.PER | 0 | 0 | ||||||
19186 | S.PRC | 0 | 0 | ||||||
19187 | S.PRV | 0 | 0 | ||||||
19188 | S.RAT | 0 | 0 | ||||||
19189 | S.SAA | 0 | 0 | ||||||
19190 | S.SCA | 0 | 0 | ||||||
19191 | S.SEB | 0 | 0 | ||||||
19192 | S.SGI | 0 | 0 | ||||||
19193 | S.SHB | 0 | 0 | ||||||
19194 | S.SKA | 0 | 0 | ||||||
19195 | S.STE | 0 | 0 | ||||||
19196 | S.STO | 0 | 0 | ||||||
19197 | S.SVD | 0 | 0 | ||||||
19198 | S.SWB | 0 | 0 | ||||||
19199 | S.THI | 0 | 0 | ||||||
19200 | S.TID | 0 | 0 | ||||||
19201 | S.TLA | 0 | 0 | ||||||
19202 | S.TRL | 0 | 0 | ||||||
19203 | SA | 2000 | 2 3/4 | 0 | |||||
19204 | SAB | 500 | 7 13/16 | 0 | |||||
19205 | SABB | 200 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | 29.6250 | 30.0000 | 200 |
19206 | SABC | 2000 | 13 1/4 | 13 | 14 | 0 | |||
19207 | SABH | 300 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | 300 | ||
19208 | SAC | 0 | 0 | ||||||
19209 | SACE | 500 | 16.0000 | 15.7500 | 16.7500 | 0 | |||
19210 | SACPX | 0 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0 |
19211 | SACp | 200 | 34 51/64 | 34 51/64 | 34 51/64 | 34 51/64 | 200 | ||
19212 | SADL | 200 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 7 1/4 | 200 |
19213 | SAF | 1400 | 13 5/8 | 14 1/2 | 14 7/8 | 0 | |||
19214 | SAFC | 1600 | 34 5/8 | 34 5/8 | 35 | 34 1/2 | 34 1/2 | 34 3/4 | 171100 |
19215 | SAFE | 200 | 14 5/8 | 14 1/4 | 14 5/8 | 14 1/4 | 14 1/4 | 15 | 600 |
19216 | SAFEX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 |
19217 | SAFF | 200 | 19.1250 | 0 | |||||
19218 | SAFGX | 0 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0 |
19219 | SAFHX | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0 |
19220 | SAFIX | 0 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0 |
19221 | SAFM | 700 | 10 3/4 | 10 5/8 | 11 | 10 5/8 | 10 5/8 | 11 | 4100 |
19222 | SAFQX | 0 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0 |
19223 | SAFR | 1000 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 4800 | ||
19224 | SAFT | 3400 | 15 1/8 | 15 | 15 1/2 | 13 1/2 | 14 7/8 | 15 1/4 | 345000 |
19225 | SAFXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.10 | 5.23 | 1599 |
19226 | SAGBX | 0 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0 |
19227 | SAGC | 200 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 5 | 200 |
19228 | SAGCW | 500 | 9/16 | 9/16 | 7/8 | 0 | |||
19229 | SAGCX | 0 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0 |
19230 | SAGE | 0 | 0 | ||||||
19231 | SAGG | 600 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 8.2500 | 9.0000 | 600 |
19232 | SAGTX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0 |
19233 | SAGWX | 0 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 4.59 | 0 |
19234 | SAI | 100 | 48 | 48 | 48 | 48 | 47 7/8 | 48 3/8 | 200 |
19235 | SAIFX | 0 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0 |
19236 | SAII | 3000 | 0.8125 | 0.7500 | 0.8125 | 0.7500 | 0.7500 | 0.8750 | 26800 |
19237 | SAIL | 100 | 19 5/8 | 19 5/8 | 21 | 0 | |||
19238 | SAIpB | 100 | 26 1/2 | 0 | |||||
19239 | SAIpD | 13500 | 44 7/8 | 0 | |||||
19240 | SAIpE | 100 | 65 1/4 | 0 | |||||
19241 | SAIpT | 200 | 27 1/4 | 0 | |||||
19242 | SAIpTw | 0 | 0 | ||||||
19243 | SAIpV | 300 | 25 5/8 | 25 7/8 | 25 7/8 | 25 5/8 | 3800 | ||
19244 | SAJ | 200 | 36 1/2 | 0 | |||||
19245 | SAKE | 2000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 2000 | ||
19246 | SAL | 500 | 9 | 8 7/8 | 9 | 8 7/8 | 1400 | ||
19247 | SALD | 100 | 6 3/8 | 6 3/8 | 6 3/4 | 6 3/8 | 6 3/8 | 6 5/8 | 77500 |
19248 | SALT | 2000 | 3 1/4 | 3 3/16 | 3 1/2 | 3 3/16 | 3 1/4 | 3 1/2 | 9800 |
19249 | SALV | 1000 | 27/32 | 29/32 | 29/32 | 25/32 | 27/32 | 7/8 | 179400 |
19250 | SALVC | 1200 | 2 5/16 | 2 1/4 | 2 5/16 | 0 | |||
19251 | SALVW | 5000 | 5/16 | 3/16 | 5/16 | 1/8 | 1/8 | 11/32 | 29400 |
19252 | SALWC | 200 | 5/8 | 7/16 | 11/16 | 0 | |||
19253 | SAM | 100 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 23 1/4 | 23 5/8 | 100 |
19254 | SAMC | 4200 | 10 | 9 15/16 | 10 | 9 15/16 | 9 7/8 | 10 | 8200 |
19255 | SAMD | 0 | 0 | ||||||
19256 | SAMI | 24500 | 0.0001 | 0 | |||||
19257 | SAML | 200 | 13/16 | 7/8 | 7/8 | 13/16 | 13/16 | 1 | 45400 |
19258 | SAMRX | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0 |
19259 | SAMS | 0 | 0 | ||||||
19260 | SAMUX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0 |
19261 | SAND | 100 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 3 1/8 | 100 |
19262 | SANG | 400 | 10 5/8 | 10 1/16 | 10 3/4 | 10 1/16 | 10 3/8 | 10 5/8 | 79000 |
19263 | SANM | 600 | 52 3/4 | 52 | 52 3/4 | 51 1/4 | 52 | 52 3/4 | 52100 |
19264 | SANO | 200 | 11 1/4 | 11 1/16 | 11 1/2 | 11 | 11 | 11 1/2 | 10000 |
19265 | SANS | 40000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.2000 | 60000 |
19266 | SANT | 400 | 2.0000 | 0 | |||||
19267 | SANXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.38 | 5.52 | 4412 |
19268 | SANY | 0 | 0 | ||||||
19269 | SANYY | 200 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 27 3/4 | 28 1/4 | 200 |
19270 | SAOPX | 0 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | 0 |
19271 | SAPBX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0 |
19272 | SAPH | 0 | 0 | ||||||
19273 | SAPHY | 0 | 0 | ||||||
19274 | SAPSX | 0 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0 |
19275 | SAR | 200 | 12 | 12 1/8 | 12 1/8 | 12 | 11 3/4 | 12 3/8 | 1000 |
19276 | SARH | 1000 | 0.2500 | 0.2500 | 0.5000 | 0 | |||
19277 | SARN | 10000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.6250 | 10900 |
19278 | SAS | 200 | 15 5/8 | 14 | 26 | 0 | |||
19279 | SASO | 0 | 0 | ||||||
19280 | SASOY | 3200 | 8 3/16 | 8 3/16 | 8 3/16 | 8 3/16 | 8 | 8 3/16 | 3200 |
19281 | SASPX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 |
19282 | SASR | 600 | 35.0000 | 0 | |||||
19283 | SASSX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0 |
19284 | SATC | 500 | 8 | 7 7/8 | 8 3/8 | 7 3/4 | 7 3/4 | 8 | 37200 |
19285 | SATH | 1000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 8200 |
19286 | SATI | 100 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3750 | 100 |
19287 | SAV | 0 | 613.49 | 613.49 | 613.49 | 613.49 | 0 | ||
19288 | SAVB | 400 | 20 | 19 | 21 | 0 | |||
19289 | SAVL | 0 | 0 | ||||||
19290 | SAVLY | 200 | 14 | 14 | 14 | 13 3/4 | 13 3/4 | 14 | 49800 |
19291 | SAVO | 1000 | 15 3/8 | 15 1/2 | 15 1/2 | 15 3/8 | 14 3/4 | 15 5/8 | 5500 |
19292 | SAVpB | 2000 | 24 1/4 | 0 | |||||
19293 | SAYT | 1000 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 11/16 | 14600 |
19294 | SAZBX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 |
19295 | SAZZ | 2000 | 0.0300 | 0.0400 | 0.0700 | 0.0300 | 0.0300 | 0.0700 | 63900 |
19296 | SB | 1000 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/4 | 34 7/8 | 38000 |
19297 | SBA | 100 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 21 1/2 | 21 7/8 | 100 |
19298 | SBAAX | 0 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 16.95 | 0 |
19299 | SBABX | 0 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0 |
19300 | SBALX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.94 | 0 |
19301 | SBAM | 200 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.7500 | 200 |
19302 | SBATX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 |
19303 | SBAY | 0 | 0 | ||||||
19304 | SBBNX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.65 | 0 |
19305 | SBC | 100 | 57 7/8 | 58 | 58 | 57 7/8 | 57 5/8 | 58 1/4 | 200 |
19306 | SBCF | 300 | 30.5000 | 0 | |||||
19307 | SBCFA | 200 | 22 3/4 | 22 1/4 | 22 3/4 | 22 | 22 | 22 3/4 | 4700 |
19308 | SBCGX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 14.19 | 0 |
19309 | SBCIX | 0 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 15.38 | 0 |
19310 | SBCN | 400 | 17 3/4 | 18 1/2 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/2 | 500 |
19311 | SBCO | 100 | 205 | 200 | 250 | 0 | |||
19312 | SBCP | 2000 | 33.2500 | 0 | |||||
19313 | SBCTX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 13.39 | 0 |
19314 | SBCXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 5.16 | 5.29 | 232325 |
19315 | SBDFX | 0 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 7.75 | 0 |
19316 | SBE | 100 | 54 5/8 | 54 3/4 | 55 1/8 | 0 | |||
19317 | SBEAX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 14.93 | 0 |
19318 | SBEBX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0 |
19319 | SBEI | 1000 | 12 3/4 | 13 1/4 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/2 | 12600 |
19320 | SBET | 200 | 1.1250 | 0.8750 | 1.1250 | 0.8750 | 0.8750 | 1.1250 | 5400 |
19321 | SBF | 1800 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 3/4 | 13 1/4 | 7100 |
19322 | SBFCX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0 |
19323 | SBFFX | 0 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0 |
19324 | SBFL | 500 | 15 3/4 | 15 3/4 | 16 1/2 | 0 | |||
19325 | SBFLX | 0 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 14.10 | 0 |
19326 | SBFXX | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 4.89 | 5.01 | 248 |
19327 | SBG | 400 | 8 | 7 7/8 | 8 | 7 7/8 | 7 3/4 | 8 1/8 | 1700 |
19328 | SBGA | 1900 | 10.2500 | 1000 | |||||
19329 | SBGBX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 |
19330 | SBGCX | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0 |
19331 | SBGI | 400 | 17 1/4 | 19 1/2 | 19 1/2 | 16 1/4 | 16 1/2 | 17 1/4 | 361300 |
19332 | SBGIX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.27 | 0 |
19333 | SBGLX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 13.11 | 0 |
19334 | SBGXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.92 | 5.04 | 1152 |
19335 | SBH | 100 | 55 | 55 | 55 | 55 | 54 5/8 | 55 1/8 | 100 |
19336 | SBHA | 0 | 0 | ||||||
19337 | SBHC | 200 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | 1300 | ||
19338 | SBI | 400 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 400 | ||
19339 | SBIA | 1000 | 2.6875 | 2.2500 | 2.7500 | 0 | |||
19340 | SBIB | 2000 | 17 5/8 | 17 1/2 | 18 1/4 | 0 | |||
19341 | SBIBX | 0 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0 |
19342 | SBICX | 0 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0 |
19343 | SBID | 200 | 0.6250 | 0.6250 | 0.8750 | 100 | |||
19344 | SBIDX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 |
19345 | SBIEX | 0 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 17.97 | 0 |
19346 | SBIG | 0 | 0 | ||||||
19347 | SBIGE | 4200 | 1 21/32 | 1 3/4 | 1 3/4 | 1 5/8 | 1 5/8 | 1 3/4 | 32800 |
19348 | SBIK | 3200 | 6.1400 | 6.0000 | 8.0000 | 0 | |||
19349 | SBIO | 10000 | 2 1/4 | 1 7/8 | 2 1/2 | 1 7/8 | 2 1/4 | 2 1/2 | 44300 |
19350 | SBIT | 2000 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 16 1/2 | 2400 |
19351 | SBK/WD | 0 | 0 | ||||||
19352 | SBKI | 8334 | 6.0000 | 0 | |||||
19353 | SBL | 500 | 37 5/8 | 37 5/8 | 37 5/8 | 37 5/8 | 37 3/8 | 37 7/8 | 500 |
19354 | SBLCX | 0 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0 |
19355 | SBLG | 0 | 0 | ||||||
19356 | SBLGF | 0 | 0 | ||||||
19357 | SBLI | 3000 | 2 13/16 | 2 15/16 | 2 15/16 | 2 13/16 | 2 13/16 | 2 29/32 | 180100 |
19358 | SBLT | 500 | 7 7/8 | 7 1/2 | 8 1/2 | 0 | |||
19359 | SBLTX | 0 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 6.85 | 0 |
19360 | SBM | 300 | 3 7/8 | 0 | |||||
19361 | SBMBX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0 |
19362 | SBMCX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 |
19363 | SBMGX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 12.49 | 0 |
19364 | SBMIX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.97 | 0 |
19365 | SBN | 1200 | 2 15/16 | 2 1/4 | 2 5/8 | 0 | |||
19366 | SBNE | 0 | 0 | ||||||
19367 | SBNJX | 0 | 13.90 | 13.90 | 14.48 | 0 | |||
19368 | SBNK | 3000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 9/16 | 1 9/16 | 1 5/8 | 7100 |
19369 | SBNKW | 300 | 9/16 | 9/16 | 3/4 | 0 | |||
19370 | SBNRX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.79 | 0 |
19371 | SBNXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.46 | 4.56 | 2256 |
19372 | SBNYX | 0 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 14.10 | 0 |
19373 | SBO | 100 | 26 1/2 | 26 3/8 | 26 3/4 | 0 | |||
19374 | SBOAX | 0 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 14.91 | 0 |
19375 | SBOBX | 0 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0 |
19376 | SBON | 100 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1600 | 2700 |
19377 | SBOS | 200 | 39 1/2 | 39 1/4 | 39 11/16 | 39 1/4 | 39 1/2 | 40 | 11000 |
19378 | SBP | 5000 | 11/16 | 9/16 | 7/8 | 0 | |||
19379 | SBR | 100 | 8 | 7 7/8 | 8 1/4 | 0 | |||
19380 | SBRD | 100 | 5 | 5 | 6 1/2 | 0 | |||
19381 | SBRXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.06 | 5.19 | 12694 |
19382 | SBS | 100 | 26 5/8 | 20 3/8 | 21 1/4 | 0 | |||
19383 | SBSE | 1300 | 8 1/4 | 8 1/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 1/2 | 7600 |
19384 | SBSH | 0 | 0 | ||||||
19385 | SBSHX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
19386 | SBSTX | 0 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0 |
19387 | SBT | 700 | 14 | 14 | 14 | 14 | 4900 | ||
19388 | SBTC | 0 | 0 | ||||||
19389 | SBTV | 0 | 0 | ||||||
19390 | SBTVF | 3000 | 22 | 21 7/8 | 22 1/2 | 21 7/8 | 21 7/8 | 22 1/2 | 56900 |
19391 | SBTVG | 50 | 103 1/4 | 103 1/4 | 103 1/4 | 103 1/4 | 102 1/4 | 103 1/4 | 155 |
19392 | SBTXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.19 | 5.32 | 1271 |
19393 | SBUF | 3300 | 3/8 | 13/32 | 15/32 | 3/8 | 3/8 | 7/16 | 107900 |
19394 | SBUFW | 7100 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/16 | 7100 |
19395 | SBUTX | 0 | 13.01 | 13.01 | 13.69 | 0 | |||
19396 | SBUX | 100 | 20 3/4 | 20 1/8 | 21 | 20 | 20 1/2 | 20 3/4 | 962300 |
19397 | SBUXG | 10 | 136 1/2 | 135 | 135 1/2 | 0 | |||
19398 | SBUXH | 1 | 104 | 105 1/4 | 105 1/4 | 104 | 105 1/4 | 105 7/8 | 106 |
19399 | SBW | 400 | 11 1/8 | 11 1/4 | 11 1/4 | 11 1/8 | 11 | 11 3/8 | 1300 |
19400 | SBWIX | 0 | 9.46 | 9.46 | 9.46 | 0 | |||
19401 | SBWR | 0 | 0 | ||||||
19402 | SBWRY | 0 | 0 | ||||||
19403 | SBYT | 1000 | 6 7/8 | 6 3/8 | 6 7/8 | 6 1/4 | 6 3/4 | 6 7/8 | 81500 |
19404 | SBpC | 500 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 1200 | ||
19405 | SBpD | 1300 | 24 3/4 | 24 3/4 | 24 3/4 | 24 5/8 | 7300 | ||
19406 | SC | 100 | 79 1/2 | 80 3/4 | 81 5/8 | 0 | |||
19407 | SCA | 100 | 32 3/4 | 32 1/8 | 32 1/2 | 0 | |||
19408 | SCABX | 0 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0 |
19409 | SCAL | 1100 | 3 5/8 | 3 5/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 4800 |
19410 | SCAN | 4000 | 2 7/8 | 3 | 3 | 2 7/8 | 2 7/8 | 3 | 9900 |
19411 | SCAS | 2000 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.3125 | 25600 |
19412 | SCAXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.82 | 3.89 | 684 |
19413 | SCBAX | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0 |
19414 | SCC | 200 | 3/16 | 5/32 | 7/32 | 0 | |||
19415 | SCCB | 2000 | 17 3/4 | 17 1/2 | 20 | 0 | |||
19416 | SCD.A | 0 | 0 | ||||||
19417 | SCDGX | 0 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0 |
19418 | SCDO | 100 | 12.0000 | 0 | |||||
19419 | SCDUX | 0 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0 |
19420 | SCDVX | 0 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | 0 |
19421 | SCDXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.01 | 4.09 | 160 |
19422 | SCE/A | 0 | 0 | ||||||
19423 | SCE/Q | 300 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 700 | ||
19424 | SCEGM | 0 | 0 | ||||||
19425 | SCEGP | 100 | 49.5000 | 0 | |||||
19426 | SCEIX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 |
19427 | SCEMX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
19428 | SCEP | 1000 | 1.8750 | 1.7500 | 1.9375 | 1.7500 | 1.5625 | 1.9375 | 3500 |
19429 | SCEpB | 100 | 14 1/8 | 0 | |||||
19430 | SCEpC | 6000 | 15 1/8 | 0 | |||||
19431 | SCEpD | 200 | 14 5/8 | 0 | |||||
19432 | SCEpE | 500 | 16 1/8 | 0 | |||||
19433 | SCEpG | 500 | 20 1/4 | 0 | |||||
19434 | SCEpP | 500 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 900 | ||
19435 | SCF | 500 | 2 5/8 | 0 | |||||
19436 | SCFAX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 12.34 | 0 |
19437 | SCFBX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 |
19438 | SCFCX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0 |
19439 | SCFDX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 |
19440 | SCFIX | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 16.09 | 0 |
19441 | SCFM | 100 | 2 11/16 | 2 3/4 | 2 7/8 | 2 11/16 | 2 11/16 | 2 7/8 | 10200 |
19442 | SCFXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.93 | 5.05 | 932 |
19443 | SCG | 300 | 26 5/8 | 26 1/2 | 26 3/4 | 26 1/2 | 26 1/2 | 26 5/8 | 2000 |
19444 | SCGAX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.79 | 0 |
19445 | SCGBX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0 |
19446 | SCGDX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 |
19447 | SCGEX | 0 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0 |
19448 | SCGN | 0 | 0 | ||||||
19449 | SCGXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.90 | 5.02 | 3942 |
19450 | SCH | 100 | 20 1/8 | 20 1/4 | 20 1/2 | 20 1/8 | 19 1/2 | 20 1/4 | 9900 |
19451 | SCHL | 10000 | 75 5/8 | 72 1/4 | 75 3/4 | 72 1/4 | 75 1/4 | 75 3/4 | 125200 |
19452 | SCHN | 200 | 30 | 30 | 30 | 29 1/2 | 29 1/2 | 30 | 4400 |
19453 | SCHP | 0 | 0 | ||||||
19454 | SCHPY | 0 | 0 | ||||||
19455 | SCHR | 300 | 2 1/2 | 2 1/2 | 3 3/4 | 0 | |||
19456 | SCHVX | 0 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 0 |
19457 | SCHYX | 0 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 6.89 | 0 |
19458 | SCI/WS | 100 | 1/2 | 3/8 | 5/8 | 0 | |||
19459 | SCIBX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0 |
19460 | SCIEX | 0 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0 |
19461 | SCII | 500 | 0.0100 | 0.0100 | 0.2500 | 0 | |||
19462 | SCINX | 0 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | 0 |
19463 | SCIO | 2000 | 4 1/2 | 4 1/8 | 4 9/16 | 4 1/8 | 4 3/8 | 4 1/2 | 499900 |
19464 | SCIOZ | 100 | 9/16 | 9/16 | 5/8 | 9/16 | 9/16 | 5/8 | 15100 |
19465 | SCIS | 200 | 31 1/8 | 31 1/8 | 31 1/2 | 30 7/8 | 30 7/8 | 31 1/8 | 194900 |
19466 | SCIX | 0 | 0 | ||||||
19467 | SCIXF | 300 | 14 1/8 | 14 | 14 3/8 | 14 | 14 | 14 1/4 | 129600 |
19468 | SCIXX | 0 | 0.62 | 2.88 | 2.92 | 698 | |||
19469 | SCK | 500 | 6 | 0 | |||||
19470 | SCKT | 3000 | 2 5/8 | 3 1/8 | 3 1/8 | 2 5/8 | 2 5/8 | 3 1/4 | 37600 |
19471 | SCKTW | 1000 | 1 1/4 | 1 1/2 | 1 1/2 | 1 1/4 | 1 1/4 | 1 5/8 | 6000 |
19472 | SCL | 600 | 16 1/2 | 0 | |||||
19473 | SCL.B | 0 | 0 | ||||||
19474 | SCLN | 1000 | 5 1/2 | 4 9/16 | 5 1/2 | 4 3/8 | 5 1/8 | 5 1/2 | 660300 |
19475 | SCLP | 800 | 0.0312 | 0.0312 | 0.1500 | 0 | |||
19476 | SCLTX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 |
19477 | SCM | 200 | 7 | 7 | 7 | 7 | 6 3/4 | 7 1/4 | 700 |
19478 | SCMAX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0 |
19479 | SCMBX | 0 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0 |
19480 | SCMC | 0 | 0 | ||||||
19481 | SCMI | 1000 | 14.0625 | 13.8750 | 14.5000 | 13.8750 | 14.0000 | 14.7500 | 6400 |
19482 | SCMS | 3000 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2700 | 4000 |
19483 | SCMTX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 |
19484 | SCMU | 1000 | 0.0100 | 0 | |||||
19485 | SCMXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.90 | 5.02 | 1744 |
19486 | SCN | 200 | 17 | 17 | 17 | 17 | 16 3/4 | 17 1/8 | 200 |
19487 | SCND | 400 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.5000 | 400 |
19488 | SCNG | 100 | 2 7/8 | 2 31/32 | 3 | 2 27/32 | 2 27/32 | 2 15/16 | 28000 |
19489 | SCNIQ | 0 | 0 | ||||||
19490 | SCNXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.76 | 3.83 | 561 |
19491 | SCNpA | 400 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 4900 | ||
19492 | SCO | 100 | 7/64 | 7/64 | 7/64 | 7/64 | 7/64 | 1/8 | 100 |
19493 | SCOBX | 0 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0 |
19494 | SCOC | 200 | 6 5/8 | 6 1/2 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 134800 |
19495 | SCOEX | 0 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 7.83 | 0 |
19496 | SCOHX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 |
19497 | SCOM | 2000 | 2 3/8 | 2 1/8 | 2 3/8 | 0 | |||
19498 | SCOMC | 800 | 6 5/8 | 6 5/8 | 6 11/16 | 6 39/64 | 6 5/8 | 6 3/4 | 128600 |
19499 | SCON | 1000 | 4 3/4 | 4 3/4 | 5 1/8 | 4 3/4 | 4 5/8 | 5 | 21100 |
19500 | SCOP | 1000 | 25 7/8 | 24 3/4 | 26 1/2 | 24 3/4 | 25 1/2 | 26 1/2 | 26400 |
19501 | SCOPX | 0 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0 |
19502 | SCOR | 200 | 6 3/4 | 6 3/4 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 23200 |
19503 | SCOT | 600 | 13 5/8 | 13 3/4 | 14 3/4 | 0 | |||
19504 | SCP | 2400 | 24 7/16 | 0 | |||||
19505 | SCPAX | 0 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0 |
19506 | SCPI | 100 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1200 | 100 |
19507 | SCPP | 300 | 15.6250 | 15.6250 | 15.6250 | 15.6250 | 14.6250 | 15.5000 | 300 |
19508 | SCPS | 9500 | 0.0011 | 0 | |||||
19509 | SCPXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.10 | 5.23 | 4055 |
19510 | SCQGX | 0 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0 |
19511 | SCR | 0 | 0 | ||||||
19512 | SCR.A | 0 | 0 | ||||||
19513 | SCR/A | 200 | 17 1/4 | 17 | 17 3/8 | 0 | |||
19514 | SCR/B | 200 | 17 1/4 | 16 1/2 | 17 1/2 | 0 | |||
19515 | SCRA | 0 | 0 | ||||||
19516 | SCRAX | 0 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 16.61 | 0 |
19517 | SCRB | 0 | 0 | ||||||
19518 | SCRH | 2400 | 0.5000 | 0.4687 | 0.5312 | 0.4375 | 0.4500 | 0.5000 | 104900 |
19519 | SCRI | 200 | 0.2500 | 0.2500 | 0.7500 | 0 | |||
19520 | SCRp | 100 | 15 5/8 | 0 | |||||
19521 | SCRpC | 400 | 18 3/8 | 0 | |||||
19522 | SCRpD | 200 | 51 7/8 | 41 5/8 | 75 | 0 | |||
19523 | SCRpE | 4000 | 44 1/4 | 44 1/4 | 44 1/4 | 44 1/4 | 4000 | ||
19524 | SCSBX | 0 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0 |
19525 | SCSC | 500 | 16 5/8 | 15 1/2 | 16 3/4 | 15 1/2 | 15 7/8 | 16 5/8 | 33100 |
19526 | SCSDX | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0 |
19527 | SCSFX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.80 | 0 |
19528 | SCSL | 500 | 6 | 6 | 6 1/8 | 6 | 6 | 6 1/4 | 3600 |
19529 | SCSLP | 4500 | 13 3/8 | 13 1/4 | 13 1/2 | 13 1/4 | 13 1/4 | 13 3/4 | 15000 |
19530 | SCSTX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0 |
19531 | SCSUX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 |
19532 | SCSWF | 200 | 8 3/4 | 9 1/8 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/8 | 1700 |
19533 | SCT | 900 | 17 | 17 | 17 | 17 | 16 7/8 | 17 1/4 | 900 |
19534 | SCTC | 100 | 21 1/4 | 21 5/8 | 21 5/8 | 21 1/4 | 21 1/4 | 21 5/8 | 252100 |
19535 | SCTCG | 10 | 135 | 143 | 150 | 0 | |||
19536 | SCTEX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 |
19537 | SCTFX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 |
19538 | SCTI | 1000 | 7 1/8 | 7 1/8 | 7 5/8 | 7 1/8 | 7 1/8 | 7 5/8 | 12100 |
19539 | SCTIW | 8000 | 2 | 2 | 2 | 2 | 2 | 2 3/4 | 8000 |
19540 | SCTL | 5000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.2812 | 0.3437 | 36100 |
19541 | SCTQX | 0 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 7.24 | 0 |
19542 | SCTR | 100 | 2 3/8 | 2 1/2 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 2900 |
19543 | SCTRW | 1000 | 5/8 | 5/8 | 5/8 | 5/8 | 7/16 | 5/8 | 1000 |
19544 | SCTT | 400 | 19 7/8 | 19 5/8 | 19 7/8 | 19 5/8 | 19 5/8 | 19 7/8 | 53300 |
19545 | SCTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.86 | 4.98 | 14233 |
19546 | SCUF | 3300 | 0.5312 | 0.5312 | 1.0000 | 0 | |||
19547 | SCUR | 5000 | 51 1/2 | 50 1/2 | 52 1/4 | 50 1/2 | 50 1/2 | 52 | 23300 |
19548 | SCVAX | 0 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0 |
19549 | SCVL | 100 | 3 3/4 | 3 7/8 | 4 | 3 3/4 | 3 3/4 | 4 | 51300 |
19550 | SCVSX | 0 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0 |
19551 | SCW | 100 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 200 | ||
19552 | SCX | 700 | 23 1/2 | 0 | |||||
19553 | SCXI | 300 | 0.0625 | 0.0312 | 0.2500 | 0 | |||
19554 | SCY | 500 | 3 | 0 | |||||
19555 | SCYA | 5500 | 0.0100 | 0 | |||||
19556 | SCYTX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 |
19557 | SCZ | 0 | 0 | ||||||
19558 | SD | 600 | 14 | 0 | |||||
19559 | SDAD | 4000 | 0.0100 | 0 | |||||
19560 | SDBC | 1000 | 0.0312 | 0.1250 | 0.2812 | 2000 | |||
19561 | SDC | 800 | 1 7/8 | 1 5/8 | 2 1/8 | 0 | |||
19562 | SDCF | 1000 | 0.0010 | 0 | |||||
19563 | SDCMX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 |
19564 | SDDMX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 |
19565 | SDEL | 0 | 0 | ||||||
19566 | SDEQX | 0 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | 0 |
19567 | SDEV | 15000 | 1 11/16 | 2 | 2 | 1 5/8 | 1 11/16 | 1 7/8 | 73500 |
19568 | SDEXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.68 | 3.75 | 1337 |
19569 | SDFIX | 0 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0 |
19570 | SDG | 300 | 25 1/2 | 26 1/8 | 26 1/2 | 0 | |||
19571 | SDGIX | 0 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0 |
19572 | SDGXX | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 4.88 | 5.00 | 1850 |
19573 | SDH | 0 | 0 | ||||||
19574 | SDI | 1000 | 7 | 6 | 7 | 0 | |||
19575 | SDIAX | 0 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 4.55 | 0 |
19576 | SDIBX | 0 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0 |
19577 | SDIEX | 0 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0 |
19578 | SDIFX | 0 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0 |
19579 | SDII | 100 | 13 1/4 | 14 | 14 | 13 | 13 | 13 1/4 | 76100 |
19580 | SDINX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 13.97 | 0 |
19581 | SDITX | 0 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0 |
19582 | SDIXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.00 | 5.12 | 6553 |
19583 | SDK/B | 100 | 1 5/8 | 1 1/2 | 1 7/8 | 0 | |||
19584 | SDKpB | 0 | 0 | ||||||
19585 | SDLI | 1000 | 24 1/4 | 23 1/2 | 24 1/4 | 22 1/2 | 24 | 25 | 11200 |
19586 | SDMAX | 0 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0 |
19587 | SDMGX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0 |
19588 | SDNB | 200 | 5 1/8 | 5 1/8 | 5 5/8 | 5 1/8 | 5 1/8 | 5 5/8 | 52900 |
19589 | SDNYX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 |
19590 | SDO | 400 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/4 | 23 3/4 | 900 |
19591 | SDOGP | 200 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | 200 | ||
19592 | SDOT | 500 | 0.2812 | 0.3750 | 0.3750 | 0.2812 | 0.2812 | 0.3750 | 800 |
19593 | SDOZ | 0 | 0 | ||||||
19594 | SDOZY | 0 | 0 | ||||||
19595 | SDOpA | 1200 | 14 3/8 | 0 | |||||
19596 | SDOpB | 300 | 12 1/2 | 0 | |||||
19597 | SDOpC | 500 | 12 3/8 | 0 | |||||
19598 | SDOpG | 950 | 97 5/8 | 0 | |||||
19599 | SDOpH | 1000 | 25 1/4 | 0 | |||||
19600 | SDP/B | 3000 | 5 | 5 | 5 | 5 | 4 3/4 | 5 1/8 | 4000 |
19601 | SDPB | 0 | 0 | ||||||
19602 | SDRC | 100 | 28 | 29 1/4 | 29 5/8 | 27 3/8 | 27 3/4 | 28 | 1641900 |
19603 | SDSAX | 0 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 8.30 | 0 |
19604 | SDSCX | 0 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | 0 |
19605 | SDSI | 1000 | 0.0312 | 0.0312 | 0.4062 | 0 | |||
19606 | SDSK | 1000 | 19 3/4 | 20 | 20 1/8 | 19 3/4 | 19 3/4 | 20 1/4 | 7100 |
19607 | SDSZX | 0 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0 |
19608 | SDT | 0 | 1 3/4 | 2 3/8 | 0 | ||||
19609 | SDTI | 700 | 47 | 47 1/2 | 47 1/2 | 45 1/2 | 46 1/4 | 47 1/4 | 58300 |
19610 | SDUM | 1000 | 1.6250 | 1.2500 | 2.0000 | 0 | |||
19611 | SDVR | 5000 | 0.0200 | 0.0100 | 0.0300 | 0 | |||
19612 | SDW | 200 | 19 1/2 | 19 1/4 | 19 3/4 | 0 | |||
19613 | SDWpD | 200 | 46 | 0 | |||||
19614 | SDY | 200 | 12 | 0 | |||||
19615 | SDYN | 800 | 1 1/2 | 1 3/8 | 1 9/16 | 1 3/8 | 1 7/16 | 1 9/16 | 5500 |
19616 | SDYNZ | 2000 | 1/16 | 1/16 | 3/32 | 0 | |||
19617 | SEA | 200 | 21 3/8 | 21 1/4 | 21 5/8 | 21 1/4 | 1000 | ||
19618 | SEAAX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0 |
19619 | SEAB | 4000 | 1 19/32 | 1 1/2 | 1 11/16 | 1 1/2 | 1 9/16 | 1 11/16 | 12600 |
19620 | SEAG | 40000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0500 | 41000 |
19621 | SEAK | 20000 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
19622 | SEALA | 500 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3750 | 500 |
19623 | SEAM | 100 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 17 1/2 | 18 1/2 | 100 |
19624 | SEAS | 11400 | 0.0900 | 0.0312 | 0.2187 | 0 | |||
19625 | SEB | 200 | 263 1/2 | 0 | |||||
19626 | SEBAX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 |
19627 | SEBDX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 |
19628 | SEBLX | 0 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 17.40 | 0 |
19629 | SEC | 100 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 5/8 | 17 1/8 | 100 |
19630 | SECAX | 0 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0 |
19631 | SECD | 2200 | 28 3/4 | 28 3/4 | 29 7/8 | 0 | |||
19632 | SECDP | 100 | 31 1/2 | 31 1/4 | 33 1/2 | 0 | |||
19633 | SECEX | 0 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 6.77 | 0 |
19634 | SECGX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 |
19635 | SECH | 0 | 0 | ||||||
19636 | SECIX | 0 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 8.36 | 0 |
19637 | SECM | 500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 1/8 | 1100 |
19638 | SECP | 1000 | 60 1/2 | 61 | 61 1/4 | 60 1/2 | 60 1/2 | 61 | 27800 |
19639 | SECPX | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0 |
19640 | SECUX | 0 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 7.30 | 0 |
19641 | SECX | 100 | 5 1/4 | 4 3/4 | 5 1/4 | 4 3/4 | 4 7/8 | 5 1/4 | 33400 |
19642 | SECXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.75 | 3.82 | 3292 |
19643 | SEDC | 0 | 0 | ||||||
19644 | SEE | 700 | 26 1/4 | 27 1/8 | 27 3/4 | 0 | |||
19645 | SEEDB | 100 | 44 1/2 | 44 3/4 | 45 | 44 1/4 | 44 1/2 | 45 | 25700 |
19646 | SEEGX | 0 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0 |
19647 | SEEIX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0 |
19648 | SEEQ | 5000 | 4 1/4 | 4 5/16 | 4 5/16 | 4 1/8 | 4 1/4 | 4 5/16 | 226100 |
19649 | SEEQX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 |
19650 | SEER | 500 | 13 3/8 | 13 1/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 77700 |
19651 | SEFFF | 0 | 0 | ||||||
19652 | SEFIX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0 |
19653 | SEG | 3000 | 49 | 49 | 49 | 48 7/8 | 48 3/4 | 49 1/4 | 7000 |
19654 | SEGAX | 0 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 22.75 | 0 |
19655 | SEGBX | 0 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0 |
19656 | SEGIX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0 |
19657 | SEGMX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 |
19658 | SEGN | 0 | 0 | ||||||
19659 | SEGNY | 0 | 0 | ||||||
19660 | SEGO | 0 | 0 | ||||||
19661 | SEGP | 0 | 0 | ||||||
19662 | SEGSX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.89 | 0 |
19663 | SEGTX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 |
19664 | SEGWX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0 |
19665 | SEGXX | 0 | 0 | ||||||
19666 | SEH | 300 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 3/4 | 7 1/8 | 300 |
19667 | SEHI | 200 | 17 | 17 1/2 | 17 1/2 | 17 | 17 | 17 1/2 | 1100 |
19668 | SEI | 100 | 32 | 32 1/8 | 32 7/8 | 0 | |||
19669 | SEIC | 500 | 22 1/2 | 22 1/2 | 22 1/2 | 22 | 22 | 22 1/2 | 8000 |
19670 | SEIFX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 |
19671 | SEIMX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 |
19672 | SEINX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 |
19673 | SEIPX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 |
19674 | SEITX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 |
19675 | SEIXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.03 | 4.11 | 893 |
19676 | SEK | 1000 | 15 1/8 | 0 | |||||
19677 | SEKSX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 |
19678 | SEL | 1000 | 12 1/2 | 12 3/8 | 12 1/2 | 12 3/8 | 12 1/4 | 12 1/2 | 2000 |
19679 | SELB | 2000 | 15 5/8 | 15 7/8 | 15 7/8 | 15 5/8 | 15 5/8 | 16 1/8 | 13000 |
19680 | SELBW | 900 | 9 9/16 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 10 | 16900 |
19681 | SELCX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 |
19682 | SELD | 0 | 0 | ||||||
19683 | SELE | 800 | 3.0016 | 0 | |||||
19684 | SELY | 0 | 0 | ||||||
19685 | SELYW | 100 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1900 | 100 |
19686 | SEM | 300 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 300 | ||
19687 | SEM.A | 0 | 0 | ||||||
19688 | SEM.B | 0 | 0 | ||||||
19689 | SEMA | 1600 | 7.0000 | 0 | |||||
19690 | SEMAX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 |
19691 | SEMC | 0 | 0 | ||||||
19692 | SEMCF | 100 | 6 1/8 | 6 1/8 | 6 1/2 | 0 | |||
19693 | SEMCX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0 |
19694 | SEME | 10000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10000 | ||
19695 | SEMI | 1000 | 2 5/16 | 2 5/16 | 2 3/8 | 2 9/32 | 2 5/16 | 2 3/8 | 112400 |
19696 | SEMO | 4100 | 0.2800 | 0.2800 | 0.3437 | 1600 | |||
19697 | SEN/WS | 0 | 7/8 | 1 1/8 | 0 | ||||
19698 | SENCX | 0 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 34.86 | 0 |
19699 | SENE | 0 | 0 | ||||||
19700 | SENEA | 300 | 18 1/4 | 16 1/2 | 18 1/4 | 0 | |||
19701 | SENEB | 500 | 17 | 17 | 18 1/2 | 0 | |||
19702 | SENG | 0 | 0 | ||||||
19703 | SENI | 100 | 27.5000 | 27.5000 | 32.0000 | 0 | |||
19704 | SENS | 20000 | 1/16 | 1/32 | 1/16 | 1/32 | 1/32 | 1/16 | 284000 |
19705 | SEPC | 500 | 2 1/8 | 2 3/16 | 2 3/16 | 2 1/8 | 2 1/8 | 2 1/4 | 13000 |
19706 | SEPFX | 0 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 19.03 | 0 |
19707 | SEPP | 6000 | 0.5000 | 0 | |||||
19708 | SEPR | 500 | 17 5/8 | 17 1/4 | 17 5/8 | 17 1/4 | 17 1/4 | 17 5/8 | 69000 |
19709 | SEPXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.49 | 5.64 | 535 |
19710 | SEPp | 20000 | 23 7/8 | 24 | 24 | 23 3/4 | 38700 | ||
19711 | SEQ | 200 | 17 3/8 | 17 3/8 | 17 7/8 | 0 | |||
19712 | SEQAX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 12.00 | 0 |
19713 | SEQBX | 0 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0 | |
19714 | SEQP | 1000 | 0.0100 | 0 | |||||
19715 | SEQS | 2500 | 5 1/4 | 5 3/8 | 5 5/8 | 5 1/4 | 5 1/4 | 5 1/2 | 89200 |
19716 | SEQU | 1800 | 14 1/16 | 13 3/4 | 14 1/8 | 13 5/8 | 14 | 14 1/8 | 453100 |
19717 | SEQUX | 0 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | 2200 |
19718 | SEQpA | 100 | 26 1/8 | 0 | |||||
19719 | SEQpB | 200 | 25 1/2 | 0 | |||||
19720 | SEQpC | 800 | 23 | 0 | |||||
19721 | SEQpD | 300 | 25 7/8 | 0 | |||||
19722 | SEQpE | 200 | 26 1/8 | 0 | |||||
19723 | SEQpF | 300 | 26 5/8 | 0 | |||||
19724 | SEQpX | 800 | 31 1/2 | 0 | |||||
19725 | SER | 300 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 1000 | ||
19726 | SERA | 500 | 14 3/4 | 14 5/8 | 15 1/8 | 14 1/4 | 14 5/8 | 14 7/8 | 249200 |
19727 | SERIX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 |
19728 | SERO | 1000 | 14 3/4 | 14 3/4 | 15 1/4 | 14 3/4 | 14 3/4 | 16 3/8 | 1400 |
19729 | SESI | 10000 | 2 1/2 | 2 1/2 | 2 9/16 | 2 1/2 | 2 1/2 | 2 9/16 | 89600 |
19730 | SESIU | 400 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 9 3/4 | 2600 |
19731 | SESIW | 2000 | 3/32 | 1/16 | 1/4 | 0 | |||
19732 | SESIX | 0 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0 |
19733 | SESIZ | 9000 | 1/2 | 1/2 | 3/4 | 1/2 | 1/2 | 3/4 | 61400 |
19734 | SESTX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 |
19735 | SESVX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0 |
19736 | SET | 0 | 613.21 | 0 | |||||
19737 | SETEX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.45 | 0 |
19738 | SETHF | 0 | 0 | ||||||
19739 | SETIX | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 14.39 | 0 |
19740 | SETL | 0 | 0 | ||||||
19741 | SETMX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 |
19742 | SETO | 1000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.3750 | 1000 |
19743 | SETXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.08 | 4.17 | 5608 |
19744 | SEUBX | 0 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0 | |
19745 | SEUXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.34 | 5.48 | 5201 |
19746 | SEVJ | 100 | 3.6250 | 0 | |||||
19747 | SEVL | 1000 | 14 5/16 | 14 5/8 | 14 5/8 | 14 1/8 | 14 1/4 | 14 3/8 | 201700 |
19748 | SEVN | 3000 | 18 3/4 | 17 1/4 | 19 | 17 1/4 | 17 1/4 | 19 | 6400 |
19749 | SEW | 200 | 25 3/4 | 25 5/8 | 25 7/8 | 25 5/8 | 25 1/2 | 26 | 1100 |
19750 | SEWY | 300 | 16 1/2 | 16 1/2 | 17 1/4 | 0 | |||
19751 | SEXE | 0 | 0 | ||||||
19752 | SEXI | 15000 | 0.2700 | 0.2800 | 0.2900 | 0.2600 | 0.2700 | 0.2900 | 104300 |
19753 | SF | 500 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 500 | ||
19754 | SF.A | 0 | 0 | ||||||
19755 | SFA | 200 | 14 1/2 | 14 3/4 | 14 3/4 | 14 1/2 | 14 3/8 | 14 3/4 | 1200 |
19756 | SFAAX | 0 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 21.83 | 0 |
19757 | SFAD | 100000 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0030 | 110000 |
19758 | SFAM | 20000 | 11 1/2 | 12 1/2 | 12 1/2 | 11 1/2 | 11 1/2 | 12 1/2 | 81000 |
19759 | SFAXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.20 | 4.28 | 306 |
19760 | SFB | 300 | 38 1/8 | 39 1/4 | 39 3/4 | 0 | |||
19761 | SFBDX | 0 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
19762 | SFBM | 600 | 20 1/2 | 20 | 21 1/4 | 0 | |||
19763 | SFCAX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0 |
19764 | SFCBX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.55 | 0 |
19765 | SFCF | 100 | 22.7500 | 0 | |||||
19766 | SFCIX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.67 | 0 |
19767 | SFCO | 1000 | 22 1/2 | 24 | 24 1/2 | 22 1/2 | 22 1/2 | 24 | 6200 |
19768 | SFCOX | 0 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0 |
19769 | SFCSX | 0 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | 0 |
19770 | SFD | 5000 | 27 1/4 | 26 3/4 | 27 1/4 | 26 3/4 | 27 1/4 | 27 5/8 | 6000 |
19771 | SFDA | 500 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 6.0000 | 9.0000 | 4100 |
19772 | SFDS | 600 | 32 1/4 | 31 3/4 | 32 1/4 | 31 1/2 | 31 3/4 | 32 1/4 | 119700 |
19773 | SFE | 500 | 47 1/4 | 47 3/8 | 47 3/8 | 47 1/4 | 47 1/4 | 47 3/4 | 2700 |
19774 | SFED | 200 | 12 1/4 | 12 1/4 | 12 1/4 | 12 | 12 | 13 | 400 |
19775 | SFEF | 200 | 23 1/2 | 23 1/2 | 26 | 0 | |||
19776 | SFF | 100 | 17 1/2 | 17 1/2 | 17 9/16 | 17 3/8 | 3300 | ||
19777 | SFFB | 200 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 16 1/2 | 900 |
19778 | SFFC | 1100 | 18 1/8 | 17 3/4 | 18 1/2 | 0 | |||
19779 | SFFD | 300 | 31 9/16 | 31 3/8 | 31 3/4 | 31 3/8 | 31 3/8 | 31 3/4 | 3000 |
19780 | SFG | 0 | 0 | ||||||
19781 | SFGC | 400 | 1.6250 | 1.8750 | 1.8750 | 1.6250 | 1.6250 | 1.8750 | 2400 |
19782 | SFGD | 11900 | 11 5/8 | 11 1/4 | 12 | 0 | |||
19783 | SFGMX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.64 | 0 |
19784 | SFGRX | 0 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 18.01 | 0 |
19785 | SFI | 1600 | 12 1/8 | 11 1/2 | 11 7/8 | 0 | |||
19786 | SFIBX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
19787 | SFIDX | 0 | 160.78 | 160.78 | 160.78 | 160.78 | 160.78 | 160.78 | 0 |
19788 | SFIFX | 0 | 10.00 | 10.00 | 10.20 | 0 | |||
19789 | SFIGA | 0 | 0 | ||||||
19790 | SFIN | 300 | 13 | 12 5/8 | 13 | 12 5/8 | 12 5/8 | 13 | 14000 |
19791 | SFITX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 |
19792 | SFIUX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 |
19793 | SFKI | 3500 | 0.0050 | 0 | |||||
19794 | SFL | 100 | 37 | 36 1/2 | 37 | 0 | |||
19795 | SFLAX | 0 | 10.34 | 10.34 | 10.78 | 0 | |||
19796 | SFLBX | 0 | 10.34 | 10.34 | 10.35 | 0 | |||
19797 | SFLD | 400 | 34 3/4 | 34 3/4 | 34 3/4 | 33 3/4 | 34 | 34 3/4 | 3100 |
19798 | SFLEX | 0 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 8.25 | 0 |
19799 | SFLX | 500 | 15 1/2 | 16 1/4 | 16 1/4 | 15 1/2 | 15 1/2 | 16 1/4 | 21700 |
19800 | SFN | 400 | 3 3/8 | 3 1/4 | 3 5/8 | 0 | |||
19801 | SFNC | 0 | 0 | ||||||
19802 | SFNCA | 600 | 30 1/2 | 30 1/2 | 31 | 0 | |||
19803 | SFNW | 0 | 0 | ||||||
19804 | SFNWX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0 |
19805 | SFR | 7000 | 9 3/4 | 9 1/2 | 9 7/8 | 0 | |||
19806 | SFRp | 200 | 19 1/8 | 19 3/8 | 19 3/8 | 19 1/8 | 400 | ||
19807 | SFRpA | 300 | 10 | 0 | |||||
19808 | SFS | 900 | 13 | 13 1/8 | 13 1/2 | 0 | |||
19809 | SFSAX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.24 | 0 |
19810 | SFSB | 300 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 18 | 300 |
19811 | SFSBX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 |
19812 | SFSIX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.28 | 0 |
19813 | SFSK | 5000 | 17 3/4 | 17 3/4 | 17 3/4 | 17 1/4 | 17 1/4 | 17 3/4 | 15100 |
19814 | SFSL | 100 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 14 3/4 | 100 |
19815 | SFSW | 1000 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 18 1/4 | 1000 |
19816 | SFTD | 0 | 0 | ||||||
19817 | SFTW | 2500 | 2 5/8 | 2 13/16 | 2 13/16 | 2 5/8 | 2 3/8 | 2 13/16 | 5000 |
19818 | SFTXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.94 | 4.02 | 738 |
19819 | SFU | 0 | 86.52 | 0.86 | 86.52 | 0.86 | 0 | ||
19820 | SFUGX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 15.66 | 0 |
19821 | SFUN | 10000 | 4 25/32 | 4 13/16 | 4 29/32 | 4 3/4 | 4 3/4 | 4 15/16 | 76000 |
19822 | SFUSX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 |
19823 | SFVBX | 0 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0 |
19824 | SFW | 0 | 86.52 | 0.86 | 86.52 | 0.86 | 0 | ||
19825 | SFWR | 50000 | 7 1/8 | 8 1/8 | 8 1/8 | 7 | 7 1/4 | 7 3/4 | 293400 |
19826 | SFXB | 0 | 0 | ||||||
19827 | SFXBA | 1000 | 30 1/8 | 29 1/2 | 30 1/2 | 29 1/2 | 29 3/4 | 30 1/2 | 38600 |
19828 | SFXw | 0 | 0 | ||||||
19829 | SFY | 500 | 12 1/2 | 11 3/4 | 12 1/8 | 0 | |||
19830 | SFZ | 0 | 86.52 | 0.86 | 86.52 | 0.86 | 0 | ||
19831 | SG | 700 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 700 | ||
19832 | SGA | 500 | 15 3/8 | 16 | 16 | 15 3/8 | 600 | ||
19833 | SGAL | 500 | 4.6875 | 4.2500 | 4.6875 | 4.2500 | 4.2500 | 4.6875 | 5700 |
19834 | SGAS | 0 | 0 | ||||||
19835 | SGASZ | 4000 | 22 | 22 | 22 1/2 | 22 | 22 | 22 3/8 | 28500 |
19836 | SGBBX | 0 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0 |
19837 | SGC | 6800 | 9 3/8 | 0 | |||||
19838 | SGCXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.75 | 3.82 | 10319 |
19839 | SGD | 1000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/2 | 3 | 1000 |
19840 | SGDN | 1500 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.1000 | 1500 |
19841 | SGEFX | 0 | 12.34 | 12.34 | 12.82 | 0 | |||
19842 | SGENX | 0 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 25.48 | 0 |
19843 | SGF | 1200 | 13 3/8 | 13 1/8 | 13 5/8 | 0 | |||
19844 | SGGDX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.19 | 0 |
19845 | SGGM | 6000 | 0.0001 | 0 | |||||
19846 | SGH | 200 | 9 7/8 | 0 | |||||
19847 | SGHIQ | 1000 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1000 | ||
19848 | SGHT | 200 | 5 1/8 | 5 3/4 | 5 3/4 | 5 1/8 | 5 1/8 | 5 3/8 | 92800 |
19849 | SGI | 500 | 28 5/8 | 28 5/8 | 28 3/4 | 28 1/2 | 28 3/8 | 28 3/4 | 1800 |
19850 | SGIAX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 12.44 | 0 |
19851 | SGIBX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0 |
19852 | SGIEX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.76 | 0 |
19853 | SGIH | 5000 | 38 1/8 | 38 1/2 | 38 1/2 | 38 | 38 | 38 1/2 | 28800 |
19854 | SGII | 5000 | 0.6875 | 0.5937 | 0.6875 | 0.5937 | 0.6562 | 0.6875 | 27000 |
19855 | SGK | 400 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 400 | ||
19856 | SGL | 800 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 1/8 | 11 1/2 | 800 |
19857 | SGLG | 200 | 0.5000 | 0.5000 | 1.2500 | 0 | |||
19858 | SGM | 300 | 2 1/8 | 1 3/4 | 2 3/8 | 0 | |||
19859 | SGMA | 700 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 3/4 | 1200 |
19860 | SGMSX | 0 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0 |
19861 | SGMU | 6000 | 0.0625 | 0.0625 | 0.2187 | 0 | |||
19862 | SGMp | 13000 | 9/16 | 9/16 | 9/16 | 9/16 | 31700 | ||
19863 | SGN/WS | 1000 | 7/16 | 1/32 | 5/32 | 0 | |||
19864 | SGNC | 3000 | 1.3125 | 1.3125 | 1.3125 | 1.3125 | 1.2187 | 1.5000 | 3000 |
19865 | SGNMX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
19866 | SGO | 500 | 21 3/8 | 20 3/4 | 21 1/4 | 0 | |||
19867 | SGOBX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 |
19868 | SGOLY | 200 | 5 7/16 | 5 7/16 | 5 5/8 | 5 7/16 | 5 7/16 | 5 3/4 | 600 |
19869 | SGOVX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.90 | 0 |
19870 | SGP | 100 | 55 3/8 | 55 3/8 | 55 1/2 | 55 3/8 | 54 5/8 | 55 | 500 |
19871 | SGR | 0 | 0 | ||||||
19872 | SGRAX | 0 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 17.23 | 0 |
19873 | SGRDX | 0 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0 |
19874 | SGRFX | 0 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 5.47 | 0 |
19875 | SGRO | 600 | 0.5000 | 0.5000 | 1.0000 | 0 | |||
19876 | SGROX | 0 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0 |
19877 | SGRP | 600 | 2.4992 | 0 | |||||
19878 | SGRSX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.89 | 0 |
19879 | SGRWX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0 |
19880 | SGRXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.05 | 5.18 | 875 |
19881 | SGS | 0 | 296.96 | 0 | |||||
19882 | SGSCX | 0 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0 |
19883 | SGT | 1000 | 3/4 | 0 | |||||
19884 | SGTAX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 9.17 | 0 |
19885 | SGTBX | 0 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0 |
19886 | SGTI | 3400 | 1 7/16 | 1 5/16 | 1 7/16 | 1 5/16 | 1 5/16 | 1 1/2 | 6900 |
19887 | SGTK | 0 | 0 | ||||||
19888 | SGTKF | 0 | 0 | ||||||
19889 | SGVAX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 10.20 | 0 |
19890 | SGVB | 2000 | 9 3/4 | 9 3/4 | 10 1/8 | 0 | |||
19891 | SGVXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.79 | 4.91 | 4981 |
19892 | SGX | 0 | 301.84 | 302.36 | 303.19 | 301.47 | 0 | ||
19893 | SGY | 1000 | 14 1/8 | 14 3/4 | 15 1/8 | 0 | |||
19894 | SGZTX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0 |
19895 | SH | 600 | 7 1/2 | 6 3/4 | 7 1/8 | 0 | |||
19896 | SHA | 1000 | 1/4 | 1/4 | 3/8 | 0 | |||
19897 | SHAGX | 0 | 9.11 | 9.11 | 9.11 | 0 | |||
19898 | SHAPX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 12.51 | 0 |
19899 | SHAW | 100 | 8 7/8 | 8 7/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/8 | 13300 |
19900 | SHBZ | 700 | 11 7/8 | 11 3/4 | 11 7/8 | 11 5/8 | 11 5/8 | 11 7/8 | 22100 |
19901 | SHC | 100 | 16 3/8 | 0 | |||||
19902 | SHCI | 0 | 0 | ||||||
19903 | SHCID | 100 | 36 1/2 | 36 1/4 | 37 | 36 | 36 1/2 | 37 1/4 | 4800 |
19904 | SHCR | 200 | 12 | 12 | 12 | 12 | 12 | 12 1/4 | 3000 |
19905 | SHCS | 500 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 500 | ||
19906 | SHCXX | 0 | 0.62 | 3.13 | 3.17 | 333 | |||
19907 | SHD | 100 | 8 1/2 | 0 | |||||
19908 | SHE | 5000 | 1 3/8 | 0 | |||||
19909 | SHEA | 5000 | 0.4000 | 0 | |||||
19910 | SHED | 500 | 4 | 4 | 4 1/16 | 4 | 3 7/8 | 4 | 22800 |
19911 | SHEDW | 2000 | 1/2 | 1/2 | 1/2 | 1/2 | 13/32 | 1/2 | 2000 |
19912 | SHEL | 1000 | 18 | 18 | 18 1/4 | 17 3/4 | 18 | 18 1/4 | 68400 |
19913 | SHELX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 |
19914 | SHEN | 6000 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 1/4 | 21 | 8500 |
19915 | SHET | 100 | 20.0000 | 19.0000 | 22.0000 | 0 | |||
19916 | SHF | 500 | 12 | 12 | 12 | 12 | 11 7/8 | 12 1/4 | 500 |
19917 | SHFC | 300 | 14 1/2 | 14 1/2 | 16 1/2 | 0 | |||
19918 | SHFGY | 0 | 0 | ||||||
19919 | SHFL | 200 | 12 1/2 | 13 | 13 1/8 | 12 1/2 | 12 1/2 | 12 3/4 | 40400 |
19920 | SHFVX | 0 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 8.81 | 0 |
19921 | SHG | 1000 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 3/8 | 13 3/4 | 1000 |
19922 | SHGAX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.72 | 0 |
19923 | SHGDX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0 |
19924 | SHGOX | 0 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 7.72 | 0 |
19925 | SHGPF | 0 | 0 | ||||||
19926 | SHGTX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.97 | 0 |
19927 | SHI | 100 | 26 7/8 | 28 | 28 3/4 | 0 | |||
19928 | SHIAX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.66 | 0 |
19929 | SHIBX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 |
19930 | SHIDX | 0 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0 |
19931 | SHIFX | 0 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 17.51 | 0 |
19932 | SHKI | 0 | 0 | ||||||
19933 | SHKIF | 100 | 12 5/8 | 12 5/8 | 13 1/8 | 0 | |||
19934 | SHL | 0 | 613.23 | 613.23 | 613.23 | 613.23 | 0 | ||
19935 | SHLL | 0 | 0 | ||||||
19936 | SHLLF | 0 | 0 | ||||||
19937 | SHLM | 1700 | 21 1/2 | 20 7/8 | 21 3/4 | 20 3/4 | 21 | 21 1/2 | 220500 |
19938 | SHLO | 1000 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/8 | 12 3/4 | 1000 |
19939 | SHLR | 400 | 8 3/8 | 8 3/8 | 8 1/2 | 8 3/8 | 8 3/8 | 8 1/2 | 21000 |
19940 | SHLRG | 10 | 81 1/4 | 81 1/4 | 81 1/4 | 81 1/4 | 81 1/4 | 82 | 10 |
19941 | SHM | 300 | 3 5/8 | 3 1/4 | 3 3/4 | 0 | |||
19942 | SHMGX | 0 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 13.46 | 0 |
19943 | SHMMX | 0 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 16.91 | 0 |
19944 | SHMN | 2000 | 6 1/4 | 6 1/8 | 6 1/4 | 5 7/8 | 6 1/8 | 6 1/4 | 104800 |
19945 | SHMXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.98 | 6.16 | 6916 |
19946 | SHN | 100 | 9 3/4 | 9 5/8 | 10 | 9 5/8 | 9 5/8 | 10 | 5700 |
19947 | SHNAX | 0 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 7.22 | 0 |
19948 | SHNBX | 0 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0 |
19949 | SHNJX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 13.76 | 0 |
19950 | SHNYX | 0 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 17.72 | 0 |
19951 | SHO | 500 | 7 7/8 | 0 | |||||
19952 | SHODX | 0 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0 |
19953 | SHOO | 3000 | 7 5/8 | 7 1/2 | 7 13/16 | 7 1/2 | 7 1/2 | 7 11/16 | 84700 |
19954 | SHOOW | 200 | 2 3/4 | 2 7/8 | 2 7/8 | 2 3/4 | 2 3/4 | 2 15/16 | 4200 |
19955 | SHOOZ | 200 | 3 1/2 | 3 13/16 | 3 13/16 | 3 1/2 | 3 1/2 | 3 3/4 | 22200 |
19956 | SHOP | 1500 | 1.8750 | 1.6250 | 1.8750 | 1.5000 | 1.6250 | 2.0000 | 19200 |
19957 | SHOR | 1500 | 14 3/8 | 14 1/4 | 14 5/8 | 14 1/4 | 14 1/4 | 14 5/8 | 99200 |
19958 | SHOW | 500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 1/4 | 4000 |
19959 | SHP | 10000 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 21 1/2 | 22 1/8 | 10000 |
19960 | SHPI | 2000 | 9 | 9 | 9 | 9 | 8 1/4 | 9 | 2000 |
19961 | SHR | 200 | 44 1/8 | 46 7/8 | 47 3/8 | 0 | |||
19962 | SHRAX | 0 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 33.22 | 0 |
19963 | SHRCX | 0 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 17.09 | 0 |
19964 | SHRO | 500 | 0.6562 | 0.6562 | 0.6562 | 0.6562 | 0.6562 | 0.8750 | 1200 |
19965 | SHRP | 500 | 6 1/8 | 6 | 6 1/8 | 6 | 5 7/8 | 6 1/8 | 19200 |
19966 | SHS | 0 | 0 | ||||||
19967 | SHSC | 1000 | 3/4 | 13/16 | 13/16 | 3/4 | 3/4 | 1 3/16 | 6600 |
19968 | SHSCU | 7500 | 19/32 | 19/32 | 19/32 | 19/32 | 9/16 | 1 1/4 | 7500 |
19969 | SHSCW | 3600 | 1/8 | 0 | |||||
19970 | SHSH | 1000 | 0.1250 | 0.1250 | 0.1562 | 0.1250 | 0.1250 | 0.2500 | 25100 |
19971 | SHSO | 6000 | 0.5000 | 0 | |||||
19972 | SHSTX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 |
19973 | SHTDX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 |
19974 | SHTGY | 0 | 0 | ||||||
19975 | SHTIX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.18 | 0 |
19976 | SHU | 300 | 26 1/2 | 26 7/8 | 27 3/8 | 0 | |||
19977 | SHVA | 1000 | 70 | 70 3/4 | 70 3/4 | 68 | 69 3/4 | 70 1/4 | 219100 |
19978 | SHW | 3600 | 39 3/4 | 41 1/4 | 41 5/8 | 0 | |||
19979 | SHWCY | 0 | 0 | ||||||
19980 | SHWO | 0 | 0 | ||||||
19981 | SHX | 200 | 14 5/8 | 14 3/4 | 14 3/4 | 14 5/8 | 14 1/2 | 14 7/8 | 1000 |
19982 | SHY/WS | 0 | 0 | ||||||
19983 | SHYAX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 |
19984 | SHYBX | 0 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 7.31 | 0 |
19985 | SHYDX | 0 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0 |
19986 | SHYLX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 |
19987 | SHYTX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0 |
19988 | SI | 1400 | 6 1/2 | 6 1/4 | 6 3/4 | 0 | |||
19989 | SIA | 600 | 7 | 0 | |||||
19990 | SIAAX | 0 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0 |
19991 | SIAL | 6100 | 49 3/4 | 49 15/16 | 50 1/4 | 49 1/2 | 49 3/4 | 50 1/4 | 84800 |
19992 | SIBCX | 0 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0 |
19993 | SIBDX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 |
19994 | SIBE | 0 | 0 | ||||||
19995 | SIBEY | 0 | 0 | ||||||
19996 | SIBR | 0 | 0 | ||||||
19997 | SIBUX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0 |
19998 | SICBX | 0 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0 | |
19999 | SIDBY | 0 | 2.5000 | 2.6500 | 0 | ||||
20000 | SIDC | 0 | 0 | ||||||
20001 | SIDSX | 0 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 13.38 | 0 |
20002 | SIDT | 2500 | 6 3/4 | 6 5/8 | 6 3/4 | 6 9/16 | 6 5/8 | 6 3/4 | 21900 |
20003 | SIDY | 15000 | 23/32 | 11/16 | 23/32 | 5/8 | 11/16 | 3/4 | 67700 |
20004 | SIE | 500 | 32 | 31 | 32 1/8 | 0 | |||
20005 | SIEBX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 13.45 | 0 |
20006 | SIEIX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
20007 | SIEMX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 |
20008 | SIER | 1000 | 29 | 28 1/4 | 29 1/2 | 28 1/4 | 29 | 29 1/2 | 175700 |
20009 | SIEU | 4000 | 0.0500 | 0 | |||||
20010 | SIF | 500 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 500 | ||
20011 | SIFEX | 0 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0 |
20012 | SIFI | 3000 | 0.0937 | 0.1250 | 0.1250 | 0.0937 | 0.0937 | 0.2500 | 20000 |
20013 | SIG | 1000 | 36 3/8 | 35 1/2 | 36 | 0 | |||
20014 | SIGA | 1000 | 17 1/2 | 17 1/2 | 17 1/2 | 16 3/4 | 16 7/8 | 17 3/4 | 11400 |
20015 | SIGAX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.77 | 0 |
20016 | SIGEP | 100 | 65.7500 | 0 | |||||
20017 | SIGGY | 4000 | 21/32 | 47/64 | 47/64 | 21/32 | 21/32 | 13/16 | 65900 |
20018 | SIGGZ | 500 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 8 | 800 |
20019 | SIGI | 15000 | 37 1/2 | 37 3/4 | 38 | 37 1/2 | 37 1/2 | 37 3/4 | 76200 |
20020 | SIGIX | 0 | 9.91 | 9.91 | 10.11 | 0 | |||
20021 | SIGM | 300 | 6 7/8 | 6 7/16 | 6 7/8 | 6 3/8 | 6 5/8 | 6 7/8 | 174900 |
20022 | SIGN | 2500 | 8 1/8 | 8 | 8 1/8 | 8 | 8 | 8 1/2 | 3000 |
20023 | SIGOX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 11.51 | 0 |
20024 | SIHB | 0 | 0 | ||||||
20025 | SIHBF | 200 | 32 1/16 | 32 1/16 | 32 1/16 | 32 1/16 | 32 | 34 | 400 |
20026 | SIHL | 0 | 0 | ||||||
20027 | SIHLF | 2500 | 32 | 34 | 34 | 32 | 32 | 34 | 6600 |
20028 | SIHS | 500 | 6 1/2 | 6 1/8 | 6 1/2 | 6 | 6 | 6 1/2 | 4400 |
20029 | SII | 200 | 22 1/4 | 22 1/8 | 22 5/8 | 0 | |||
20030 | SIII | 1800 | 18 1/8 | 18 1/8 | 18 3/8 | 17 3/4 | 18 | 18 1/8 | 296000 |
20031 | SILCF | 10000 | 2 5/16 | 2 1/2 | 2 1/2 | 2 1/4 | 2 1/4 | 2 1/2 | 51600 |
20032 | SILE | 1000 | 0.0010 | 0 | |||||
20033 | SILI | 1000 | 36 | 36 | 36 | 36 | 35 | 37 | 2400 |
20034 | SILL | 20000 | 0.0500 | 0 | |||||
20035 | SILV | 0 | 0 | ||||||
20036 | SILVW | 300 | 17/32 | 9/16 | 9/16 | 17/32 | 17/32 | 5/8 | 19500 |
20037 | SILZF | 100 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 5/8 | 100 |
20038 | SIM | 200 | 6 3/4 | 6 | 6 3/8 | 0 | |||
20039 | SIMC | 100 | 11 1/2 | 12 | 12 | 11 1/2 | 11 1/2 | 12 | 25000 |
20040 | SIMIX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 10.25 | 0 |
20041 | SIMM | 700 | 10 1/4 | 10 1/8 | 10 1/2 | 0 | |||
20042 | SIMN | 300 | 8 5/8 | 8 13/16 | 9 | 8 5/8 | 8 5/8 | 9 | 12200 |
20043 | SIMS | 1000 | 9/32 | 1/4 | 5/16 | 3/16 | 7/32 | 9/32 | 175200 |
20044 | SIMSW | 4000 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 3/32 | 4200 |
20045 | SIMSZ | 2000 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 3/32 | 2200 |
20046 | SIMT | 0 | 0 | ||||||
20047 | SIMW | 0 | 0 | ||||||
20048 | SIMWF | 3500 | 6 | 6 | 6 1/2 | 5 7/8 | 5 7/8 | 6 1/4 | 17500 |
20049 | SIMXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.79 | 5.96 | 530 |
20050 | SINBX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
20051 | SINC | 300 | 0.1875 | 0.1875 | 0.9375 | 0 | |||
20052 | SINCX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 |
20053 | SINDX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 |
20054 | SINFX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 15.31 | 0 |
20055 | SING | 200 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 1/16 | 2000 |
20056 | SINGW | 200 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 7/16 | 3100 |
20057 | SINPY | 0 | 0 | ||||||
20058 | SINVX | 0 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0 |
20059 | SIPBX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 |
20060 | SIPC | 0 | 0 | ||||||
20061 | SIPCP | 100 | 31.5000 | 0 | |||||
20062 | SIQBX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 10.38 | 0 |
20063 | SIR | 2000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 3500 | ||
20064 | SIRC | 1000 | 2 1/2 | 2 1/4 | 2 3/4 | 0 | |||
20065 | SIRN | 400 | 5 7/8 | 5 3/8 | 5 7/8 | 5 3/8 | 5 5/8 | 5 7/8 | 117100 |
20066 | SIRSY | 0 | 0 | ||||||
20067 | SIRT | 500 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | 500 | ||
20068 | SIS | 1400 | 10 3/4 | 0 | |||||
20069 | SISB | 500 | 16 3/16 | 16 5/8 | 16 5/8 | 16 1/8 | 16 1/8 | 16 1/2 | 17000 |
20070 | SISD | 3000 | 0.6875 | 0 | |||||
20071 | SISGF | 18000 | 4 11/16 | 4 5/8 | 5 | 4 5/8 | 4 5/8 | 4 7/8 | 75300 |
20072 | SISI | 300 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 3/8 | 600 |
20073 | SISIX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.69 | 0 |
20074 | SISK | 3900 | 2 1/16 | 2 | 2 3/16 | 1 7/8 | 1 7/8 | 2 1/16 | 37500 |
20075 | SITAX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.65 | 0 |
20076 | SITBX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
20077 | SITDX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
20078 | SITE | 100 | 0.1875 | 0.1875 | 0.5000 | 31300 | |||
20079 | SITEX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0 |
20080 | SITGY | 0 | 0 | ||||||
20081 | SITL | 200 | 30 | 30 | 30 | 30 | 30 | 30 3/4 | 1600 |
20082 | SIUSX | 0 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 5.22 | 0 |
20083 | SIVB | 2000 | 24 5/16 | 24 1/2 | 24 1/2 | 24 | 24 | 24 1/2 | 57700 |
20084 | SIVY | 1000 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 2000 | ||
20085 | SIXX | 2000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 7/16 | 34500 |
20086 | SIZ | 200 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/2 | 8 7/8 | 200 |
20087 | SJI | 300 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 7/8 | 23 1/8 | 300 |
20088 | SJK | 500 | 53 1/4 | 53 1/2 | 53 7/8 | 0 | |||
20089 | SJM | 0 | 0 | ||||||
20090 | SJM.A | 0 | 0 | ||||||
20091 | SJM/A | 100 | 20 1/8 | 19 1/8 | 20 1/8 | 18 7/8 | 19 3/4 | 20 1/4 | 3000 |
20092 | SJM/B | 1200 | 18 | 18 | 18 | 18 | 1200 | ||
20093 | SJMA | 0 | 0 | ||||||
20094 | SJMB | 0 | 0 | ||||||
20095 | SJNB | 500 | 13 | 13 1/8 | 13 3/8 | 100 | |||
20096 | SJP | 300 | 53 7/8 | 55 1/2 | 56 3/8 | 0 | |||
20097 | SJPNX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0 |
20098 | SJSB | 300 | 19 3/4 | 19 1/4 | 20 | 0 | |||
20099 | SJT | 1000 | 6 1/4 | 6 | 6 3/8 | 0 | |||
20100 | SJW | 200 | 36 3/4 | 0 | |||||
20101 | SK | 2000 | 15 | 15 3/8 | 15 3/8 | 15 | 14 7/8 | 15 3/8 | 3700 |
20102 | SKAT | 0 | 0 | ||||||
20103 | SKATA | 1000 | 5/8 | 7/8 | 7/8 | 5/8 | 1/2 | 3/4 | 4000 |
20104 | SKATU | 1500 | 3/4 | 1 1/2 | 1 1/2 | 3/4 | 5/8 | 1 1/4 | 19400 |
20105 | SKATW | 3700 | 5/16 | 3/8 | 3/8 | 5/16 | 5/16 | 3/8 | 9400 |
20106 | SKATZ | 1000 | 3/8 | 3/8 | 3/8 | 3/8 | 1/4 | 3/8 | 1000 |
20107 | SKCB | 1200 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 3/4 | 7 1/4 | 1200 |
20108 | SKCH | 1200 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 1/4 | 1300 |
20109 | SKDR | 100 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 300 | ||
20110 | SKEY | 15000 | 24 1/4 | 25 1/4 | 25 1/4 | 23 1/2 | 24 1/8 | 24 3/8 | 440400 |
20111 | SKFB | 1000 | 6 1/4 | 6 3/4 | 6 3/4 | 6 | 6 | 6 1/4 | 27400 |
20112 | SKFR | 0 | 0 | ||||||
20113 | SKFRY | 200 | 19 3/4 | 19 5/8 | 19 7/8 | 19 5/8 | 19 5/8 | 19 7/8 | 30200 |
20114 | SKGEX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
20115 | SKIHY | 0 | 0 | ||||||
20116 | SKII | 100 | 15 1/4 | 15 1/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 5300 |
20117 | SKIMF | 0 | 0 | ||||||
20118 | SKINY | 0 | 0 | ||||||
20119 | SKIS | 0 | 0 | ||||||
20120 | SKIWF | 0 | 0 | ||||||
20121 | SKIZF | 0 | 0 | ||||||
20122 | SKML | 3000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 1.2500 | 3000 |
20123 | SKO | 1000 | 11 3/8 | 10 7/8 | 11 3/8 | 0 | |||
20124 | SKR | 10000 | 6 | 5 5/8 | 6 | 0 | |||
20125 | SKRI | 5000 | 6 | 5 7/8 | 6 1/8 | 10000 | |||
20126 | SKSEX | 0 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0 |
20127 | SKT | 500 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/4 | 25 3/4 | 500 |
20128 | SKTC | 300 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3750 | 1400 |
20129 | SKTV | 100 | 34 5/8 | 34 7/8 | 35 | 34 1/4 | 34 1/4 | 35 | 3100 |
20130 | SKTXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.05 | 5.17 | 2649 |
20131 | SKTpA | 5500 | 22 7/8 | 0 | |||||
20132 | SKY | 100 | 20 3/4 | 20 5/8 | 20 3/4 | 20 5/8 | 20 1/4 | 21 | 500 |
20133 | SKYC | 100 | 28 3/4 | 27 1/4 | 28 3/4 | 26 1/2 | 27 3/4 | 28 3/4 | 26400 |
20134 | SKYF | 0 | 0 | ||||||
20135 | SKYFC | 200 | 2 3/4 | 2 1/4 | 2 3/4 | 0 | |||
20136 | SKYG | 0 | 0 | ||||||
20137 | SKYGF | 100 | 2 | 1 7/8 | 2 3/8 | 1 7/8 | 1 3/4 | 2 3/8 | 50300 |
20138 | SKYL | 100 | 3 3/8 | 2 3/4 | 3 3/8 | 0 | |||
20139 | SKYLU | 200 | 5 3/4 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 6300 |
20140 | SKYLW | 1400 | 1 1/4 | 1 3/8 | 1 5/8 | 0 | |||
20141 | SKYLZ | 200 | 3/8 | 1/2 | 3/4 | 0 | |||
20142 | SKYP | 1500 | 1 1/32 | 15/16 | 1 1/16 | 7/8 | 15/16 | 1 1/16 | 98200 |
20143 | SKYPW | 3500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 | 3 | 3 1/2 | 14800 |
20144 | SKYS | 1500 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0800 | 15700 |
20145 | SKYW | 100 | 13 3/8 | 13 3/8 | 13 3/4 | 13 3/8 | 13 3/8 | 13 3/4 | 62800 |
20146 | SL | 500 | 7 3/8 | 7 1/4 | 7 3/4 | 0 | |||
20147 | SLA | 2000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 2000 | ||
20148 | SLAB | 500 | 19 1/4 | 19 | 20 | 0 | |||
20149 | SLAFX | 0 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0 |
20150 | SLAN | 200 | 14.0000 | 0 | |||||
20151 | SLASX | 0 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0 |
20152 | SLAZX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.76 | 0 |
20153 | SLB | 600 | 69 1/8 | 69 1/8 | 69 1/4 | 69 1/8 | 68 7/8 | 69 5/8 | 2000 |
20154 | SLBG | 0 | 0 | ||||||
20155 | SLBGF | 0 | 0 | ||||||
20156 | SLC | 1000 | 7/16 | 0 | |||||
20157 | SLCDX | 0 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0 |
20158 | SLCM | 1000 | 3 3/16 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 3/16 | 182600 |
20159 | SLCPZ | 200 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.6250 | 800 |
20160 | SLCpA | 1500 | 1 3/4 | 0 | |||||
20161 | SLDC | 1000 | 2.0000 | 2.0000 | 2.3750 | 0 | |||
20162 | SLDSX | 0 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0 |
20163 | SLE | 500 | 32 1/8 | 31 7/8 | 32 1/8 | 31 7/8 | 32 | 32 1/4 | 3600 |
20164 | SLEOY | 0 | 0 | ||||||
20165 | SLFC | 100 | 18 7/8 | 18 7/8 | 19 1/4 | 0 | |||
20166 | SLFDX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 |
20167 | SLFI | 1500 | 28.7500 | 28.7500 | 28.7500 | 28.7500 | 28.6250 | 30.0000 | 2500 |
20168 | SLFRX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 14.15 | 0 |
20169 | SLFX | 2000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 5/8 | 2400 |
20170 | SLHD | 500 | 0.0800 | 0 | |||||
20171 | SLHN | 100 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 7.5000 | 100 |
20172 | SLIXX | 0 | 0 | ||||||
20173 | SLL/WS | 0 | 8 | 9 | 0 | ||||
20174 | SLLB | 0 | 0 | ||||||
20175 | SLLBY | 0 | 0 | ||||||
20176 | SLM | 100 | 65 7/8 | 65 | 65 7/8 | 65 | 65 1/2 | 66 | 400 |
20177 | SLMA | 0 | 0 | ||||||
20178 | SLMAJ | 0 | 0 | ||||||
20179 | SLMC | 100 | 3.6875 | 0 | |||||
20180 | SLMCX | 0 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 23.49 | 0 |
20181 | SLMD | 100 | 27 1/2 | 27 7/8 | 28 | 27 1/2 | 27 1/2 | 28 | 8600 |
20182 | SLMDX | 0 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0 |
20183 | SLMI | 5000 | 1.2500 | 1.0000 | 1.3125 | 1.0000 | 1.0625 | 1.2812 | 120800 |
20184 | SLMMX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.57 | 0 |
20185 | SLMTX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 |
20186 | SLMpA | 10500 | 39 3/8 | 0 | |||||
20187 | SLO | 500 | 3 7/8 | 0 | |||||
20188 | SLORX | 0 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 8.20 | 0 |
20189 | SLOT | 1000 | 22 3/4 | 20 1/8 | 22 3/4 | 20 1/8 | 22 1/4 | 22 3/4 | 87700 |
20190 | SLOTX | 0 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 8.77 | 0 |
20191 | SLP | 500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/2 | 4 1/4 | 500 |
20192 | SLPRX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0 |
20193 | SLR | 100 | 38 5/8 | 43 1/4 | 43 3/4 | 0 | |||
20194 | SLS | 1000 | 8 1/2 | 9 | 9 1/2 | 0 | |||
20195 | SLSR | 800 | 0.1250 | 0 | |||||
20196 | SLSSX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0 |
20197 | SLSUX | 0 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0 |
20198 | SLT | 1000 | 4 | 4 1/8 | 4 1/8 | 4 | 1800 | ||
20199 | SLT.W | 0 | 0 | ||||||
20200 | SLT/WS | 1000 | 1/16 | 0 | |||||
20201 | SLTGX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0 |
20202 | SLTH | 200 | 0.1000 | 0 | |||||
20203 | SLTI | 300 | 1 3/32 | 1 1/8 | 1 1/4 | 1 1/16 | 1 3/32 | 1 1/4 | 133900 |
20204 | SLTS | 1000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.7500 | 6.0000 | 1000 |
20205 | SLV | 500 | 2 7/8 | 0 | |||||
20206 | SLVC | 1900 | 2 9/32 | 2 5/16 | 2 1/2 | 2 1/8 | 2 1/4 | 2 3/8 | 397500 |
20207 | SLVCW | 10000 | 0.4375 | 0.5000 | 1.0000 | 0 | |||
20208 | SLVN | 700 | 28 1/2 | 27 1/2 | 29 3/8 | 27 1/2 | 28 1/2 | 29 | 208600 |
20209 | SLX | 0 | 119.16 | 0 | |||||
20210 | SMA | 0 | 121.22 | 120.96 | 121.30 | 120.96 | 0 | ||
20211 | SMABX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 |
20212 | SMAL | 100 | 25.7500 | 0 | |||||
20213 | SMAN | 2300 | 4 5/8 | 4 5/8 | 4 3/4 | 4 5/8 | 4 5/8 | 4 3/4 | 24800 |
20214 | SMATX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.41 | 0 |
20215 | SMAW | 0 | 0 | ||||||
20216 | SMAWY | 0 | 0 | ||||||
20217 | SMAXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.94 | 5.06 | 3626 |
20218 | SMB | 0 | 119.59 | 119.31 | 119.64 | 119.22 | 0 | ||
20219 | SMBC | 5000 | 15 1/4 | 15 1/2 | 15 1/2 | 15 1/4 | 15 1/4 | 15 3/4 | 12400 |
20220 | SMBXQ | 200 | 0.0050 | 0 | |||||
20221 | SMBXX | 0 | 0 | ||||||
20222 | SMC | 0 | 0 | ||||||
20223 | SMC.A | 0 | 0 | ||||||
20224 | SMC/A | 2000 | 23 7/8 | 0 | |||||
20225 | SMCA | 0 | 0 | ||||||
20226 | SMCAX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 12.24 | 0 |
20227 | SMCBX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0 |
20228 | SMCC | 5600 | 7 1/4 | 7 1/8 | 7 3/8 | 7 | 7 | 7 3/4 | 14100 |
20229 | SMCCX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0 |
20230 | SMCEX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0 |
20231 | SMCO | 300 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 | 13 1/2 | 300 |
20232 | SMCS | 500 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/8 | 7 3/4 | 5200 |
20233 | SMCWX | 0 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 24.74 | 0 |
20234 | SMCXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.83 | 4.95 | 701 |
20235 | SMD | 1000 | 19 | 18 7/8 | 19 | 18 7/8 | 18 7/8 | 19 3/8 | 3500 |
20236 | SMDL | 1200 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0100 | 37400 |
20237 | SMDMX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 |
20238 | SME | 300 | 4 7/8 | 4 7/8 | 4 7/8 | 4 3/4 | 4 5/8 | 5 | 8400 |
20239 | SMED | 1700 | 53 1/2 | 55 | 55 1/2 | 52 3/4 | 53 1/4 | 53 3/4 | 333800 |
20240 | SMEDY | 0 | 0 | ||||||
20241 | SMETQ | 5000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 5000 |
20242 | SMF | 200 | 18 3/4 | 20 3/4 | 21 3/8 | 0 | |||
20243 | SMFB | 2400 | 31.0000 | 0 | |||||
20244 | SMFC | 500 | 15 | 15 | 15 | 15 | 15 | 15 1/2 | 700 |
20245 | SMFIX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
20246 | SMFR | 4000 | 5 1/2 | 5 1/2 | 5 5/8 | 5 1/2 | 5 1/2 | 5 11/16 | 21600 |
20247 | SMGAF | 0 | 0 | ||||||
20248 | SMGBF | 0 | 0 | ||||||
20249 | SMGEX | 0 | 12.08 | 12.08 | 12.08 | 0 | |||
20250 | SMGIX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 |
20251 | SMGN | 15000 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
20252 | SMGR | 100 | 0.2500 | 0 | |||||
20253 | SMGS | 100 | 18 1/4 | 18 | 18 1/2 | 18 | 18 | 18 1/2 | 6800 |
20254 | SMGXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.07 | 5.20 | 40999 |
20255 | SMI | 200 | 42 1/8 | 41 1/2 | 42 | 0 | |||
20256 | SMIC | 100 | 60.0000 | 0 | |||||
20257 | SMID | 300 | 4 13/16 | 4 5/8 | 4 13/16 | 4 5/8 | 4 5/8 | 4 13/16 | 23500 |
20258 | SMIDW | 1000 | 1 1/2 | 1 3/8 | 1 5/8 | 1 3/8 | 1 3/8 | 1 5/8 | 26400 |
20259 | SMIGX | 0 | 9.91 | 9.91 | 9.91 | 0 | |||
20260 | SMIN | 1000 | 1 1/2 | 1 7/16 | 1 5/8 | 0 | |||
20261 | SMIT | 0 | 0 | ||||||
20262 | SMITF | 1000 | 4 1/2 | 4 1/8 | 4 5/8 | 4 1/8 | 4 3/8 | 4 5/8 | 23700 |
20263 | SMIV | 2300 | 0.1250 | 0.1250 | 0.2500 | 3000 | |||
20264 | SML | 0 | 120.38 | 119.99 | 120.45 | 119.99 | 0 | ||
20265 | SMLFX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0 |
20266 | SMLL | 48500 | 0.0625 | 0.0625 | 0.5000 | 0 | |||
20267 | SMLM | 2000 | 0.0500 | 0 | |||||
20268 | SMLTX | 0 | 9.62 | 9.62 | 9.62 | 0 | |||
20269 | SMM/WS | 0 | 1 1/4 | 2 | 0 | ||||
20270 | SMMBX | 0 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0 |
20271 | SMMIX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 12.36 | 0 |
20272 | SMML | 0 | 0 | ||||||
20273 | SMMLY | 0 | 0 | ||||||
20274 | SMMM | 0 | 0 | ||||||
20275 | SMMMF | 0 | 0 | ||||||
20276 | SMMP | 1000 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
20277 | SMMXX | 0 | 0.45 | 3.07 | 3.12 | 392 | |||
20278 | SMNCY | 0 | 0 | ||||||
20279 | SMNNX | 0 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 8.25 | 0 |
20280 | SMNXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.80 | 5.96 | 19637 |
20281 | SMO | 500 | 13 3/4 | 0 | |||||
20282 | SMOC | 1300 | 2.4375 | 2.3750 | 2.6250 | 0 | |||
20283 | SMOD | 10000 | 9 1/2 | 9 7/8 | 9 7/8 | 9 1/2 | 9 1/2 | 9 7/8 | 100100 |
20284 | SMP | 200 | 15 1/4 | 15 | 15 1/2 | 0 | |||
20285 | SMPS | 700 | 9 | 8 3/4 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/8 | 120100 |
20286 | SMPXX | 0 | 0.35 | 5.41 | 5.51 | 5236 | |||
20287 | SMQ | 500 | 25 3/4 | 25 51/64 | 25 51/64 | 25 3/4 | 14500 | ||
20288 | SMQC | 0 | 0 | ||||||
20289 | SMQCF | 5000 | 13/32 | 13/32 | 15/32 | 13/32 | 13/32 | 15/32 | 107900 |
20290 | SMQw | 0 | 24 1/2 | 25 1/2 | 0 | ||||
20291 | SMRH | 900 | 0.0010 | 0 | |||||
20292 | SMRK | 100 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0350 | 16700 |
20293 | SMRKP | 2000 | 3.0000 | 2.8750 | 3.2500 | 0 | |||
20294 | SMRT | 600 | 10 1/2 | 10 3/4 | 11 1/4 | 10 1/2 | 10 1/2 | 11 | 186300 |
20295 | SMRY | 700 | 0.9375 | 1.0312 | 1.0312 | 0.9375 | 0.9375 | 1.0312 | 1000 |
20296 | SMSC | 1000 | 17 1/8 | 17 3/8 | 17 5/8 | 17 1/8 | 17 | 17 3/8 | 61800 |
20297 | SMSI | 1000 | 7 | 6 5/8 | 7 | 6 1/2 | 6 5/8 | 7 | 27100 |
20298 | SMT | 1000 | 19 7/8 | 19 3/8 | 19 7/8 | 0 | |||
20299 | SMTB | 100 | 29.7500 | 0 | |||||
20300 | SMTC | 400 | 20 7/8 | 20 3/4 | 21 1/4 | 20 3/8 | 20 3/8 | 20 7/8 | 35900 |
20301 | SMTFX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
20302 | SMTG | 800 | 20 1/2 | 20 1/8 | 21 1/4 | 19 1/2 | 20 3/8 | 20 3/4 | 286400 |
20303 | SMTH | 600 | 3 3/8 | 3 5/8 | 3 3/4 | 3 3/8 | 3 3/8 | 3 3/4 | 16300 |
20304 | SMTL | 100 | 13 1/4 | 14 | 14 1/4 | 13 1/4 | 13 1/4 | 13 3/4 | 219400 |
20305 | SMTS | 2000 | 9/16 | 7/16 | 5/8 | 7/16 | 9/16 | 5/8 | 163900 |
20306 | SMTSZ | 1000 | 3/64 | 1/32 | 3/64 | 1/32 | 1/32 | 3/32 | 11000 |
20307 | SMTV | 20000 | 0.0125 | 0.0100 | 0.0200 | 0.0100 | 0.0125 | 0.0225 | 226000 |
20308 | SMTVW | 18000 | 0.0025 | 0.0025 | 0.0200 | 0 | |||
20309 | SMU | 300 | 19 | 19 | 19 | 19 | 18 1/2 | 19 1/4 | 300 |
20310 | SMVA | 200 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | 12.0000 | 13.0000 | 200 |
20311 | SMXC | 1000 | 0.5000 | 0 | |||||
20312 | SN | 200 | 6 7/8 | 6 5/8 | 7 | 0 | |||
20313 | SNA | 100 | 45 | 45 1/8 | 45 5/8 | 0 | |||
20314 | SNAP | 2000 | 12 3/4 | 13 1/4 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 19300 |
20315 | SNAX | 1000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 1/8 | 1000 |
20316 | SNB | 100 | 26 | 25 7/8 | 26 | 25 7/8 | 25 7/8 | 26 1/4 | 500 |
20317 | SNB.A | 0 | 0 | ||||||
20318 | SNBD | 1000 | 6.7500 | 6.5625 | 7.0000 | 6.5625 | 6.7500 | 7.5000 | 18600 |
20319 | SNBDX | 0 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 6.85 | 0 |
20320 | SNBN | 100 | 8.0000 | 0 | |||||
20321 | SNBpA | 25000 | 38 1/8 | 0 | |||||
20322 | SNC | 1200 | 37 5/8 | 37 1/4 | 37 7/8 | 0 | |||
20323 | SNC.A | 0 | 0 | ||||||
20324 | SNC.W | 0 | 0 | ||||||
20325 | SNC/WS | 2000 | 14 7/8 | 0 | |||||
20326 | SNCAX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0 |
20327 | SNCG | 1000 | 0.8125 | 0.5625 | 0.8125 | 0 | |||
20328 | SNCI | 100 | 43.0000 | 0 | |||||
20329 | SNCTX | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 8.45 | 0 |
20330 | SNCp | 1400 | 26 5/8 | 0 | |||||
20331 | SNCpX | 100 | 28 | 0 | |||||
20332 | SNDC | 0 | 0 | ||||||
20333 | SNDCF | 15000 | 4 5/16 | 4 11/16 | 5 1/8 | 4 5/16 | 4 5/16 | 4 5/8 | 105000 |
20334 | SNDK | 200 | 15 3/4 | 16 3/4 | 17 1/2 | 15 3/4 | 15 3/4 | 16 1/2 | 84700 |
20335 | SNDPX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0 |
20336 | SNDS | 5000 | 5 3/8 | 5 3/8 | 5 1/2 | 5 1/8 | 5 1/4 | 5 1/2 | 16200 |
20337 | SNDT | 200 | 30 | 30 | 30 1/2 | 30 | 30 | 30 1/2 | 266800 |
20338 | SNE | 200 | 56 | 59 1/2 | 59 7/8 | 0 | |||
20339 | SNET | 15000 | 0.0050 | 0.0050 | 0.0150 | 112000 | |||
20340 | SNF | 200 | 8 1/2 | 8 5/8 | 8 5/8 | 8 1/2 | 8 3/8 | 8 3/4 | 2200 |
20341 | SNFC | 0 | 0 | ||||||
20342 | SNFCA | 300 | 4 3/4 | 4 3/4 | 5 3/8 | 0 | |||
20343 | SNFL | 500 | 22.0000 | 21.0000 | 28.0000 | 0 | |||
20344 | SNG | 100 | 39 1/2 | 39 | 39 1/2 | 39 | 39 1/2 | 39 7/8 | 1100 |
20345 | SNGGF | 0 | 0 | ||||||
20346 | SNGRX | 0 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0 |
20347 | SNGSX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 |
20348 | SNGVX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 |
20349 | SNH/WS | 5000 | 5/8 | 5/8 | 1 | 0 | |||
20350 | SNHB | 6500 | 0.0400 | 0.0200 | 0.0800 | 0 | |||
20351 | SNI | 500 | 2 7/16 | 0 | |||||
20352 | SNIC | 2000 | 6 3/4 | 6 1/2 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 79500 |
20353 | SNIDX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 |
20354 | SNIF | 0 | 0 | ||||||
20355 | SNIFF | 400 | 3 7/8 | 3 5/8 | 4 1/8 | 3 1/2 | 3 7/8 | 4 1/8 | 99500 |
20356 | SNIGX | 0 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0 |
20357 | SNIVX | 0 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0 |
20358 | SNIXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.28 | 5.42 | 187 |
20359 | SNJBX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0 |
20360 | SNJTX | 0 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 8.15 | 0 |
20361 | SNKE | 500 | 8.7500 | 8.0000 | 8.7500 | 8.0000 | 7.7500 | 8.7500 | 2900 |
20362 | SNKI | 5000 | 25/32 | 3/4 | 25/32 | 3/4 | 3/4 | 7/8 | 7000 |
20363 | SNLO | 1000 | 0.1250 | 0.1250 | 1.1250 | 0 | |||
20364 | SNLT | 100 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.2187 | 200 |
20365 | SNM | 1000 | 10 1/2 | 11 1/4 | 11 3/4 | 0 | |||
20366 | SNML | 400 | 84.0000 | 0 | |||||
20367 | SNND | 1000 | 4.1250 | 0 | |||||
20368 | SNNYX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0 |
20369 | SNOW | 1500 | 1 7/8 | 1 13/16 | 1 15/16 | 1 3/4 | 1 3/4 | 1 15/16 | 20800 |
20370 | SNPS | 300 | 35 7/8 | 35 1/4 | 37 | 35 1/4 | 35 3/4 | 36 | 303400 |
20371 | SNR | 200 | 2 1/4 | 0 | |||||
20372 | SNRS | 1500 | 1.4687 | 1.3500 | 1.5000 | 1.1875 | 1.3750 | 1.5000 | 226400 |
20373 | SNS | 200 | 68 7/8 | 68 5/8 | 69 | 0 | |||
20374 | SNSDX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 |
20375 | SNST | 0 | 0 | ||||||
20376 | SNSTA | 1000 | 6 1/4 | 5 5/8 | 6 1/4 | 5 5/8 | 5 3/4 | 6 1/2 | 1200 |
20377 | SNT | 200 | 35 | 34 5/8 | 35 1/2 | 0 | |||
20378 | SNTC | 800 | 28 | 27 3/4 | 28 1/4 | 27 3/4 | 27 3/4 | 28 1/4 | 5800 |
20379 | SNTIX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 |
20380 | SNTK | 0 | 0 | ||||||
20381 | SNTKY | 1000 | 1 11/32 | 1 3/8 | 1 1/2 | 1 5/16 | 1 11/32 | 1 7/16 | 152300 |
20382 | SNTNX | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 15.36 | 0 |
20383 | SNTRX | 0 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0 |
20384 | SNTRY | 0 | 0 | ||||||
20385 | SNTS | 315000 | 0.0001 | 0 | |||||
20386 | SNTV | 100 | 4 1/8 | 4 3/8 | 4 5/8 | 4 1/8 | 126000 | ||
20387 | SNTWF | 400 | 7/16 | 7/16 | 9/16 | 0 | |||
20388 | SNTXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 4.60 | 4.71 | 823 |
20389 | SNTZF | 2000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 1/2 | 2800 |
20390 | SNUS | 1000 | 12 1/2 | 11 3/4 | 12 3/4 | 11 3/4 | 12 1/4 | 12 1/2 | 45900 |
20391 | SNV | 100 | 28 5/8 | 28 5/8 | 28 5/8 | 28 5/8 | 28 5/8 | 29 | 100 |
20392 | SNW | 500 | 1 13/16 | 1 7/8 | 2 3/8 | 0 | |||
20393 | SNXEX | 0 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 8.29 | 0 |
20394 | SNXFX | 0 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0 |
20395 | SNY | 1000 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 13 | 1000 |
20396 | SNYAX | 0 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 8.59 | 0 |
20397 | SNYBX | 0 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0 |
20398 | SNYTX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.56 | 0 |
20399 | SNYpA | 200 | 19 5/8 | 0 | |||||
20400 | SO | 11800 | 24 1/4 | 24 3/8 | 24 3/8 | 24 1/4 | 24 1/8 | 24 1/2 | 17400 |
20401 | SOA | 300 | 16 3/4 | 16 5/8 | 16 3/4 | 16 5/8 | 16 1/4 | 16 3/4 | 1000 |
20402 | SOBB | 1700 | 3.0000 | 2.1250 | 3.0000 | 0 | |||
20403 | SOBF | 0 | 0 | ||||||
20404 | SOBI | 3200 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 13 | 3200 |
20405 | SOC | 100 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 14 7/8 | 15 3/4 | 100 |
20406 | SOCG | 0 | 0 | ||||||
20407 | SOCGN | 0 | 0 | ||||||
20408 | SOCNX | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0 |
20409 | SOCR | 1000 | 3 | 3 | 3 1/8 | 3 | 2 7/8 | 3 1/8 | 27200 |
20410 | SODI | 100 | 0.3125 | 0.3125 | 0.3750 | 0.3125 | 0.3125 | 0.5625 | 4400 |
20411 | SODK | 5000 | 20 3/4 | 20 | 20 3/4 | 20 | 20 | 20 3/4 | 18900 |
20412 | SOER | 0 | 0 | ||||||
20413 | SOF | 500 | 9 1/8 | 0 | |||||
20414 | SOFA | 5000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/8 | 2 1/4 | 2 1/2 | 14200 |
20415 | SOFK | 700 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | 1400 | ||
20416 | SOFP | 50000 | 0.0450 | 0.0400 | 0.0600 | 0.0400 | 0.0450 | 0.0550 | 87900 |
20417 | SOFT | 100 | 3 3/4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 1/8 | 4700 |
20418 | SOGAY | 0 | 0 | ||||||
20419 | SOGXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 4.87 | 4.99 | 98 |
20420 | SOH | 0 | 0 | ||||||
20421 | SOHRX | 0 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 16.92 | 0 |
20422 | SOHTX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 12.09 | 0 |
20423 | SOI | 25 | 3 | 1/2 | 3 1/2 | 0 | |||
20424 | SOIw | 0 | 1 5/16 | 1 5/8 | 0 | ||||
20425 | SOJB | 700 | 37.0000 | 0 | |||||
20426 | SOK | 0 | 3 1/4 | 3 3/4 | 0 | ||||
20427 | SOL | 11000 | 24 1/2 | 25 1/2 | 26 | 0 | |||
20428 | SOLO | 0 | 0 | ||||||
20429 | SOLOQ | 300 | 7/16 | 1/2 | 1/2 | 7/16 | 7/16 | 5/8 | 3300 |
20430 | SOLP | 7800 | 9/16 | 5/8 | 11/16 | 1/2 | 9/16 | 11/16 | 69100 |
20431 | SOLPU | 200 | 7/8 | 7/8 | 1 7/16 | 0 | |||
20432 | SOLPW | 2000 | 1/8 | 1/8 | 3/16 | 0 | |||
20433 | SOLR | 1500 | 3 1/4 | 3 1/4 | 3 1/2 | 3 | 3 1/8 | 3 3/8 | 51200 |
20434 | SOLRW | 1500 | 45/64 | 13/32 | 3/4 | 0 | |||
20435 | SOLT | 1000 | 0.0100 | 0 | |||||
20436 | SOLU | 5000 | 0.8750 | 0.8125 | 0.8750 | 0 | |||
20437 | SOLV | 1300 | 15 1/2 | 14 5/8 | 15 5/8 | 14 5/8 | 15 3/8 | 15 5/8 | 262600 |
20438 | SOM | 0 | 0 | ||||||
20439 | SOMA | 100 | 6 3/8 | 5 7/8 | 6 1/2 | 5 5/8 | 6 1/4 | 6 3/8 | 360600 |
20440 | SOMC | 300 | 26.7500 | 0 | |||||
20441 | SOMR | 1200 | 17 1/2 | 17 1/2 | 18 1/4 | 0 | |||
20442 | SOMT | 1000 | 37.0000 | 0 | |||||
20443 | SOMZ | 0 | 0 | ||||||
20444 | SOMpA | 2000 | 25 7/8 | 0 | |||||
20445 | SON | 200 | 26 1/4 | 26 1/4 | 26 7/8 | 0 | |||
20446 | SONA | 1500 | 3/4 | 9/16 | 3/4 | 9/16 | 9/16 | 3/4 | 76900 |
20447 | SONAC | 43000 | 3/4 | 9/16 | 3/4 | 0 | |||
20448 | SONAW | 5000 | 1/2 | 1/4 | 1/2 | 1/4 | 1/4 | 1/2 | 11000 |
20449 | SONAZ | 3000 | 1/2 | 7/16 | 1/2 | 1/4 | 1/4 | 1/2 | 24500 |
20450 | SONC | 1000 | 18 3/4 | 18 1/2 | 19 | 18 1/2 | 18 1/2 | 19 1/4 | 47900 |
20451 | SONN | 0 | 0 | ||||||
20452 | SONNF | 0 | 0 | ||||||
20453 | SONWC | 2500 | 1/4 | 1/4 | 1/2 | 0 | |||
20454 | SONX | 500 | 1.3750 | 1.4375 | 1.4375 | 1.1875 | 1.1875 | 1.4375 | 8400 |
20455 | SONZC | 500 | 1/4 | 1/4 | 1/2 | 0 | |||
20456 | SONpA | 100 | 56 7/8 | 0 | |||||
20457 | SOPAX | 0 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 17.94 | 0 |
20458 | SOPFX | 0 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 0 |
20459 | SOPN | 1000 | 17 3/4 | 18 | 18 | 17 1/2 | 17 1/2 | 18 | 4800 |
20460 | SOPT | 0 | 0 | ||||||
20461 | SOPTX | 0 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0 |
20462 | SOR | 100 | 41 3/8 | 41 3/8 | 41 1/2 | 41 3/8 | 700 | ||
20463 | SORB | 1000 | 1.7500 | 1.5000 | 1.7500 | 0 | |||
20464 | SORC | 1700 | 4.2500 | 3.0000 | 6.0000 | 0 | |||
20465 | SORT | 100 | 5.0000 | 4.6250 | 5.0000 | 4.5625 | 4.5000 | 5.0000 | 18900 |
20466 | SORTW | 1000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.8125 | 3000 |
20467 | SORp | 500 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 500 | ||
20468 | SOS | 100 | 9 | 0 | |||||
20469 | SOSA | 800 | 1 3/8 | 1 7/16 | 1 7/16 | 1 3/8 | 1 3/8 | 1 7/16 | 39200 |
20470 | SOSD | 8000 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1900 | 18000 |
20471 | SOSE | 0 | 0 | ||||||
20472 | SOSM | 2000 | 2.5000 | 2.5000 | 2.5000 | 2.4375 | 2.2500 | 3.0000 | 8000 |
20473 | SOSS | 1000 | 9 3/8 | 9 7/16 | 9 7/16 | 9 3/8 | 9 1/4 | 9 5/8 | 5700 |
20474 | SOST | 1000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3750 | 3000 |
20475 | SOTA | 800 | 9 1/2 | 10 1/4 | 10 1/4 | 9 1/2 | 9 1/2 | 9 7/8 | 14300 |
20476 | SOTEX | 0 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 8.67 | 0 |
20477 | SOTK | 500 | 0.5312 | 0.5000 | 0.5625 | 0.5000 | 0.5312 | 0.6250 | 25500 |
20478 | SOTR | 5000 | 25 7/8 | 25 1/2 | 26 | 25 1/2 | 25 3/4 | 25 7/8 | 134600 |
20479 | SOUD | 500 | 2.8750 | 0 | |||||
20480 | SOUM | 0 | 6.5000 | 9.0000 | 0 | ||||
20481 | SOUS | 0 | 0 | ||||||
20482 | SOUpA | 200 | 21 3/8 | 0 | |||||
20483 | SOUpC | 200 | 25 | 24 7/8 | 25 3/8 | 0 | |||
20484 | SOV | 7100 | 1/2 | 0 | |||||
20485 | SOVBX | 0 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0 |
20486 | SOVIX | 0 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 18.67 | 0 |
20487 | SOVY | 500 | 17.0000 | 17.5000 | 18.5000 | 400 | |||
20488 | SOX | 0 | 204.25 | 207.12 | 207.88 | 203.54 | 0 | ||
20489 | SP | 200 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/8 | 12 5/8 | 700 |
20490 | SPA | 200 | 4 5/8 | 4 3/8 | 5 1/8 | 0 | |||
20491 | SPAB | 900 | 12 | 12 1/4 | 12 1/4 | 12 | 12 | 12 1/4 | 66400 |
20492 | SPAI | 42900 | 0.0100 | 0.0100 | 0.2200 | 0 | |||
20493 | SPAIB | 0 | 0 | ||||||
20494 | SPAMX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 |
20495 | SPAN | 100 | 6 | 6 1/8 | 6 1/8 | 6 | 6 | 6 3/8 | 1100 |
20496 | SPAR | 1000 | 10 5/8 | 10 3/4 | 11 | 10 1/2 | 10 1/2 | 10 3/4 | 33300 |
20497 | SPATX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 14.06 | 0 |
20498 | SPAW | 10000 | 0.8750 | 0.3750 | 1.5000 | 0 | |||
20499 | SPAXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.35 | 5.49 | 7691 |
20500 | SPAZ | 4000 | 4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 | 10000 |
20501 | SPBC | 300 | 25 1/8 | 25 1/8 | 25 3/8 | 25 1/8 | 25 1/8 | 25 3/8 | 33800 |
20502 | SPBI | 500 | 12 1/4 | 11 7/8 | 12 1/4 | 11 1/2 | 11 1/2 | 12 1/4 | 1300 |
20503 | SPBPX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 |
20504 | SPBXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.30 | 5.44 | 898 |
20505 | SPC | 400 | 56 1/8 | 56 1/8 | 56 1/8 | 56 1/8 | 55 7/8 | 56 3/8 | 400 |
20506 | SPCH | 100 | 1 3/4 | 2 | 2 1/8 | 1 3/4 | 1 3/4 | 2 1/8 | 29100 |
20507 | SPCL | 0 | 0 | ||||||
20508 | SPCLQ | 200 | 0.0950 | 0.0950 | 0.1100 | 0.0900 | 0.0950 | 0.1050 | 895400 |
20509 | SPCO | 5500 | 3 3/4 | 3 5/8 | 3 3/4 | 3 5/8 | 3 5/8 | 3 3/4 | 154700 |
20510 | SPCP | 300 | 0.1000 | 0 | |||||
20511 | SPCSX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 |
20512 | SPCT | 1000 | 22 1/4 | 22 | 23 1/4 | 21 1/2 | 21 3/4 | 22 1/2 | 79300 |
20513 | SPCXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.81 | 3.88 | 1765 |
20514 | SPCpM | 100 | 53 3/4 | 0 | |||||
20515 | SPD | 200 | 16 7/8 | 16 3/4 | 17 3/8 | 0 | |||
20516 | SPE | 0 | 16691.66 | 0 | |||||
20517 | SPEC | 300 | 3 1/4 | 3 1/4 | 3 1/4 | 2 7/8 | 2 7/8 | 3 1/4 | 5200 |
20518 | SPEFX | 0 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 4.34 | 0 |
20519 | SPEI | 1000 | 6 3/8 | 6 1/4 | 6 1/2 | 6 1/4 | 6 3/8 | 6 1/2 | 75200 |
20520 | SPEIG | 50 | 80 1/2 | 80 | 85 | 0 | |||
20521 | SPEK | 100 | 1 1/2 | 1 5/8 | 2 | 1 1/2 | 1 1/2 | 1 3/4 | 18200 |
20522 | SPEQ | 5000 | 10 7/8 | 11 1/4 | 11 1/4 | 10 3/4 | 10 5/8 | 11 | 78400 |
20523 | SPEQX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 |
20524 | SPF | 200 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/8 | 6 1/2 | 200 |
20525 | SPFIX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0 |
20526 | SPFO | 17000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 1/2 | 18400 |
20527 | SPG | 100 | 24 1/2 | 24 5/8 | 25 1/8 | 0 | |||
20528 | SPGL | 0 | 0 | ||||||
20529 | SPGLA | 500 | 7 1/4 | 7 7/8 | 8 | 7 1/8 | 7 1/8 | 7 3/8 | 238800 |
20530 | SPGN | 0 | 0 | ||||||
20531 | SPGNA | 1000 | 3 5/8 | 2 1/8 | 3 | 1000 | |||
20532 | SPGNU | 500 | 4 3/8 | 4 7/8 | 4 7/8 | 4 3/8 | 4 3/8 | 5 | 4200 |
20533 | SPGNW | 7300 | 1 1/64 | 1 | 1 3/8 | 0 | |||
20534 | SPGNZ | 1000 | 3/4 | 5/8 | 7/8 | 0 | |||
20535 | SPGVX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 |
20536 | SPHGW | 0 | 0 | ||||||
20537 | SPHI | 1200 | 26 5/8 | 23 5/8 | 27 | 23 5/8 | 26 5/8 | 27 1/2 | 45100 |
20538 | SPHIX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 |
20539 | SPIR | 1500 | 2 | 2 3/8 | 2 3/8 | 2 | 2 | 2 3/8 | 4800 |
20540 | SPIXX | 0 | 0.35 | 5.16 | 5.25 | 2708 | |||
20541 | SPJ | 500 | 17 1/2 | 0 | |||||
20542 | SPK | 100 | 23 3/4 | 24 3/8 | 24 7/8 | 0 | |||
20543 | SPKL | 5000 | 13 1/2 | 13 1/4 | 13 1/2 | 13 | 13 1/4 | 13 1/2 | 259800 |
20544 | SPKLW | 0 | 0 | ||||||
20545 | SPKN | 1500 | 2.1875 | 2.1875 | 2.5000 | 0 | |||
20546 | SPKpB | 200 | 25 | 25 | 25 | 25 | 5300 | ||
20547 | SPL | 0 | 614.53 | 614.30 | 615.73 | 613.75 | 0 | ||
20548 | SPLE | 5000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 45000 |
20549 | SPLS | 2500 | 23 3/4 | 23 1/8 | 24 | 23 | 23 3/4 | 24 | 783100 |
20550 | SPLX | 15000 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0625 | 0.1250 | 23500 |
20551 | SPM/A | 200 | 12 3/4 | 0 | |||||
20552 | SPM/B | 100 | 12 | 11 7/8 | 12 1/4 | 0 | |||
20553 | SPMA | 0 | 0 | ||||||
20554 | SPMB | 0 | 0 | ||||||
20555 | SPMBX | 0 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0 |
20556 | SPMIX | 0 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0 |
20557 | SPML | 0 | 0 | ||||||
20558 | SPMLE | 2000 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.2100 | 19600 |
20559 | SPMMX | 0 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 18.25 | 0 |
20560 | SPMR | 10000 | 0.0010 | 0.0010 | 0.0150 | 0 | |||
20561 | SPMT | 100 | 4 3/4 | 4 7/8 | 5 1/4 | 4 3/4 | 4 3/4 | 5 1/8 | 49100 |
20562 | SPMTA | 100 | 3 1/4 | 3 3/8 | 3 1/2 | 3 1/8 | 3 1/4 | 3 3/8 | 89700 |
20563 | SPN/WS/A | 0 | 1 1/8 | 1 3/8 | 0 | ||||
20564 | SPN/WS/B | 0 | 3/4 | 7/8 | 0 | ||||
20565 | SPNC | 200 | 2 7/8 | 2 3/4 | 3 | 2 3/4 | 2 13/16 | 2 31/32 | 22800 |
20566 | SPNI | 100 | 53 | 44 1/2 | 53 | 0 | |||
20567 | SPNS | 0 | 0 | ||||||
20568 | SPNSF | 0 | 2.1250 | 2.6250 | 0 | ||||
20569 | SPO | 800 | 4 5/16 | 0 | |||||
20570 | SPOAX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.68 | 0 |
20571 | SPOBX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
20572 | SPOG | 100 | 0.1000 | 0 | |||||
20573 | SPOI | 10000 | 0.0200 | 0.0200 | 0.2000 | 0 | |||
20574 | SPOR | 200 | 9 1/2 | 9 3/4 | 9 3/4 | 9 1/2 | 9 1/2 | 9 3/4 | 3200 |
20575 | SPOT | 2500 | 20 7/8 | 20 1/4 | 21 | 20 | 20 1/2 | 21 | 257600 |
20576 | SPOXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.05 | 5.18 | 4535 |
20577 | SPP | 200 | 61 | 60 7/8 | 61 3/8 | 0 | |||
20578 | SPPR | 700 | 10 3/8 | 10 | 10 3/4 | 10 | 10 | 10 3/4 | 10200 |
20579 | SPPT | 0 | 0 | ||||||
20580 | SPPTY | 3300 | 1 1/2 | 1 1/2 | 1 1/2 | 1 5/32 | 1 5/16 | 1 1/2 | 261200 |
20581 | SPQ | 0 | 614.53 | 614.30 | 615.73 | 613.75 | 0 | ||
20582 | SPQBX | 0 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0 |
20583 | SPR | 1300 | 5 7/8 | 0 | |||||
20584 | SPREX | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0 |
20585 | SPRM | 30000 | 0.1250 | 0.1600 | 0.1600 | 0.1200 | 0.0156 | 0.1250 | 94000 |
20586 | SPRT | 1300 | 0.1250 | 0.2500 | 0.5000 | 0 | |||
20587 | SPRTX | 0 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0 |
20588 | SPRXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 5.40 | 5.55 | 83586 |
20589 | SPRY | 0 | 0 | ||||||
20590 | SPS | 200 | 32 5/8 | 32 3/8 | 32 7/8 | 0 | |||
20591 | SPSG | 600 | 11/32 | 3/8 | 1/2 | 5/16 | 11/32 | 1/2 | 37000 |
20592 | SPSGO | 200 | 1 1/4 | 1 1/2 | 2 3/4 | 0 | |||
20593 | SPSGP | 200 | 3/8 | 1/4 | 1 | 0 | |||
20594 | SPSGW | 20000 | 1/16 | 1/32 | 3/32 | 0 | |||
20595 | SPSI | 600 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.6250 | 2200 |
20596 | SPSIX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 |
20597 | SPSS | 1000 | 19 1/8 | 19 | 19 1/4 | 19 | 19 | 19 3/8 | 5500 |
20598 | SPSTX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
20599 | SPT/WS | 0 | 0 | ||||||
20600 | SPT/WSB | 0 | 2 1/2 | 3 1/2 | 0 | ||||
20601 | SPT/WSC | 0 | 2 7/8 | 3 5/8 | 0 | ||||
20602 | SPTA | 3000 | 2 3/8 | 2 1/4 | 2 3/8 | 1 3/4 | 1 7/8 | 2 3/8 | 22600 |
20603 | SPTAU | 2000 | 3 | 2 1/4 | 3 | 2 1/4 | 2 3/8 | 3 1/8 | 2500 |
20604 | SPTAW | 700 | 3/8 | 7/16 | 7/16 | 3/8 | 13/32 | 5/8 | 6700 |
20605 | SPTAZ | 28000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 1/2 | 28000 |
20606 | SPTEX | 0 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 8.38 | 0 |
20607 | SPTK | 800 | 3.2500 | 3.3750 | 3.3750 | 3.1250 | 3.1250 | 3.3750 | 8900 |
20608 | SPTM | 200 | 0.3125 | 0.3125 | 0.4375 | 0 | |||
20609 | SPTN | 0 | 0 | ||||||
20610 | SPTNQ | 0 | 0 | ||||||
20611 | SPTR | 2500 | 5 3/8 | 5 3/8 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 50500 |
20612 | SPTS | 2200 | 3 7/8 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 | 33700 |
20613 | SPTSL | 6000 | 2 | 1 21/32 | 2 | 1 5/8 | 1 5/8 | 2 | 15500 |
20614 | SPTSZ | 500 | 2 1/8 | 1 15/16 | 2 1/4 | 0 | |||
20615 | SPTT | 0 | 0 | ||||||
20616 | SPU | 0 | 17157.67 | 0 | |||||
20617 | SPVAX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.94 | 0 |
20618 | SPVBX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 |
20619 | SPW | 500 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 14 7/8 | 15 3/8 | 500 |
20620 | SPX | 0 | 614.53 | 614.30 | 615.73 | 613.75 | 0 | ||
20621 | SPXAQ | 4000 | 0.0200 | 0 | |||||
20622 | SPY | 1400 | 61 9/16 | 61 5/8 | 61 5/8 | 61 35/64 | 44 3/4 | 45 1/4 | 2700 |
20623 | SPYG | 1000 | 57 | 57 | 57 1/2 | 55 | 56 3/4 | 57 | 180800 |
20624 | SPYN | 1000 | 21 1/2 | 19 1/4 | 21 3/4 | 19 1/4 | 21 1/4 | 21 3/4 | 344400 |
20625 | SPZ | 0 | 614.53 | 614.30 | 615.73 | 613.75 | 0 | ||
20626 | SPZN | 700 | 3 | 3 1/8 | 3 1/8 | 3 | 3 | 3 1/8 | 25900 |
20627 | SQA.A | 0 | 0 | ||||||
20628 | SQA/A | 100 | 29 3/8 | 0 | |||||
20629 | SQA/B | 0 | 38 7/8 | 39 5/8 | 0 | ||||
20630 | SQAI | 1000 | 8 1/8 | 8 5/8 | 8 5/8 | 8 1/8 | 8 1/8 | 8 5/8 | 2500 |
20631 | SQAX | 2500 | 18 1/2 | 19 | 19 1/4 | 18 1/4 | 18 1/2 | 19 1/4 | 62000 |
20632 | SQAp | 500 | 61 | 0 | |||||
20633 | SQCIX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 |
20634 | SQEMX | 0 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0 |
20635 | SQF | 1000 | 14 1/8 | 14 1/8 | 14 1/4 | 0 | |||
20636 | SQGIX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0 |
20637 | SQGRX | 0 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0 |
20638 | SQIGX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 |
20639 | SQIXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.07 | 5.20 | 1931 |
20640 | SQM | 3600 | 46 | 46 3/8 | 46 3/4 | 0 | |||
20641 | SQNA | 1000 | 22 1/8 | 18 | 22 1/4 | 17 5/8 | 22 | 22 1/4 | 90200 |
20642 | SQNT | 1000 | 14 3/4 | 15 | 15 1/8 | 14 1/2 | 14 3/4 | 14 7/8 | 389200 |
20643 | SQTXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.23 | 5.37 | 9078 |
20644 | SR | 0 | 0 | ||||||
20645 | SRA | 100 | 31 5/8 | 32 1/8 | 32 1/8 | 31 | 31 1/2 | 32 | 13300 |
20646 | SRAM | 15000 | 0.1400 | 0.1200 | 0.1400 | 0.1200 | 0.1200 | 0.1500 | 135400 |
20647 | SRBC | 5500 | 2 11/16 | 2 5/8 | 2 3/4 | 2 5/8 | 2 1/2 | 2 3/4 | 23900 |
20648 | SRBFX | 0 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0 |
20649 | SRC | 500 | 26 1/4 | 0 | |||||
20650 | SRC.C | 0 | 0 | ||||||
20651 | SRCA | 0 | 0 | ||||||
20652 | SRCAA | 2700 | 1.1500 | 1.1250 | 1.2000 | 1.1250 | 1.1250 | 1.3500 | 11300 |
20653 | SRCAX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.70 | 0 |
20654 | SRCE | 1500 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 23 | 23 1/2 | 2300 |
20655 | SRCG | 3000 | 1.2187 | 1.2500 | 1.2500 | 1.1250 | 1.1250 | 1.2187 | 54200 |
20656 | SRCIX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.57 | 0 |
20657 | SRCM | 500 | 11.0000 | 0 | |||||
20658 | SRCMW | 3000 | 1.4375 | 1.4375 | 1.4375 | 1.4375 | 1.4375 | 1.7500 | 8000 |
20659 | SRCMX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 11.49 | 0 |
20660 | SRCO | 500 | 11 | 10 3/4 | 11 | 10 5/8 | 10 7/8 | 11 | 19500 |
20661 | SRCXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.97 | 4.04 | 489 |
20662 | SRDO | 2500 | 0.5781 | 0.5625 | 0.5937 | 0.5625 | 0.5625 | 0.6250 | 25000 |
20663 | SREG | 300 | 21 5/8 | 21 1/2 | 21 7/8 | 21 1/4 | 21 1/4 | 21 3/4 | 84600 |
20664 | SREMX | 0 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 19.08 | 0 |
20665 | SRFBX | 0 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0 |
20666 | SRFCX | 0 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0 |
20667 | SRFIX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.52 | 0 |
20668 | SRFSX | 0 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0 |
20669 | SRFXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.12 | 5.25 | 9806 |
20670 | SRGC | 5000 | 15/32 | 3/8 | 15/32 | 3/8 | 3/8 | 1/2 | 17500 |
20671 | SRGFX | 0 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 16.50 | 0 |
20672 | SRGIX | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 14.55 | 0 |
20673 | SRGN | 3500 | 5 7/8 | 5 1/4 | 5 7/8 | 5 1/4 | 5 1/2 | 5 7/8 | 77300 |
20674 | SRGPX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 |
20675 | SRGVX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 10.32 | 0 |
20676 | SRGXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.86 | 4.97 | 388 |
20677 | SRGY | 1000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 3700 |
20678 | SRHBX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 |
20679 | SRHQX | 0 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 2.47 | 0 |
20680 | SRI | 1000 | 2 1/4 | 2 1/8 | 2 5/8 | 0 | |||
20681 | SRIGX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.96 | 0 |
20682 | SRIIX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 11.39 | 0 |
20683 | SRIK | 1500 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.7500 | 1500 |
20684 | SRIMX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
20685 | SRIS | 0 | 0.0312 | 0.1562 | 0 | ||||
20686 | SRITX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 |
20687 | SRIXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.28 | 5.41 | 1511 |
20688 | SRL | 200 | 6 | 0 | |||||
20689 | SRLD | 0 | 0 | ||||||
20690 | SRLIX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
20691 | SRLM | 1000 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
20692 | SRM | 4000 | 16 7/8 | 17 | 17 | 16 7/8 | 17 | 17 3/8 | 4200 |
20693 | SRMC | 2500 | 0.6250 | 0.5000 | 1.0000 | 0 | |||
20694 | SRMDW | 4000 | 1.8750 | 1.6875 | 2.0625 | 0 | |||
20695 | SRMFX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 |
20696 | SRMI | 500 | 7.0000 | 7.0000 | 7.0000 | 6.8750 | 6.7500 | 7.5000 | 6300 |
20697 | SRMMX | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0 |
20698 | SRN | 1000 | 12 3/8 | 12 1/4 | 12 3/4 | 0 | |||
20699 | SRNMX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.74 | 0 |
20700 | SROM | 500 | 18 5/8 | 18 1/4 | 18 3/4 | 18 1/4 | 18 3/8 | 18 3/4 | 15200 |
20701 | SRP | 200 | 23 3/4 | 23 1/8 | 23 5/8 | 0 | |||
20702 | SRPEX | 0 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0 |
20703 | SRR | 1000 | 7 1/4 | 7 3/8 | 7 3/8 | 7 | 7 | 7 3/8 | 19800 |
20704 | SRRAN | 100 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | 100 | ||
20705 | SRRAP | 100 | 48.7500 | 48.7500 | 48.7500 | 48.7500 | 100 | ||
20706 | SRSGX | 0 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 2.39 | 0 |
20707 | SRSI | 3400 | 0.0600 | 0.0600 | 0.1400 | 0 | |||
20708 | SRSPX | 0 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0 |
20709 | SRSVX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0 |
20710 | SRTB | 100 | 7.1250 | 7.1250 | 7.1250 | 7.1250 | 7.1250 | 7.3750 | 100 |
20711 | SRTC | 0 | 0 | ||||||
20712 | SRTK | 0 | 0 | ||||||
20713 | SRTR | 500 | 3 1/16 | 3 1/8 | 3 1/8 | 3 | 3 | 3 1/4 | 7000 |
20714 | SRTRW | 1000 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 11/16 | 1700 |
20715 | SRV | 100 | 41 5/8 | 40 1/4 | 41 5/8 | 40 1/4 | 41 3/8 | 42 1/8 | 1500 |
20716 | SRVC | 100 | 3 1/16 | 2 13/16 | 3 1/16 | 2 13/16 | 2 13/16 | 3 1/16 | 2700 |
20717 | SRVCW | 200 | 17/32 | 17/32 | 17/32 | 17/32 | 15/32 | 17/32 | 200 |
20718 | SRVEX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 14.07 | 0 |
20719 | SRVFX | 0 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 15.79 | 0 |
20720 | SRVT | 0 | 0 | ||||||
20721 | SRVpT | 1000 | 69 3/8 | 0 | |||||
20722 | SRW | 200 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 23 1/4 | 23 3/4 | 200 |
20723 | SRX | 0 | 132.85 | 132.77 | 133.08 | 132.67 | 0 | ||
20724 | SRY | 100 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 100 | ||
20725 | SRYIX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0 |
20726 | SSAIX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
20727 | SSAX | 700 | 33 1/2 | 33 3/4 | 33 3/4 | 33 | 33 1/4 | 33 1/2 | 178900 |
20728 | SSBAX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 |
20729 | SSBC | 400 | 23 7/8 | 0 | |||||
20730 | SSBD | 3000 | 0.0100 | 0 | |||||
20731 | SSBK | 400 | 19 1/2 | 18 3/4 | 19 1/2 | 18 3/4 | 18 1/2 | 19 1/2 | 900 |
20732 | SSBL | 2000 | 14 | 13 3/4 | 14 | 0 | |||
20733 | SSBTX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 |
20734 | SSBV | 1000 | 0.0312 | 0 | |||||
20735 | SSC | 100 | 1 3/8 | 1 3/8 | 1 1/2 | 1 3/8 | 1 1/8 | 1 1/2 | 2700 |
20736 | SSCAX | 0 | 8.14 | 8.14 | 8.14 | 0 | |||
20737 | SSCEX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 13.01 | 0 |
20738 | SSCGX | 0 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0 |
20739 | SSCI | 14400 | 9/32 | 7/16 | 15/32 | 9/32 | 1/4 | 13/32 | 170000 |
20740 | SSCIW | 2000 | 1/8 | 3/16 | 3/16 | 1/8 | 1/8 | 5/16 | 4500 |
20741 | SSCT | 31000 | 1.3750 | 1.2500 | 1.7500 | 0 | |||
20742 | SSCp | 13000 | 10 11/32 | 0 | |||||
20743 | SSDO | 0 | 0 | ||||||
20744 | SSDOY | 0 | 0 | ||||||
20745 | SSEIX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.75 | 0 |
20746 | SSEMX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 |
20747 | SSEPX | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0 |
20748 | SSEQX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 |
20749 | SSET | 100 | 9 1/2 | 9 | 9 1/2 | 8 3/4 | 8 3/4 | 9 1/2 | 13700 |
20750 | SSF | 100 | 5/8 | 1/4 | 5/8 | 0 | |||
20751 | SSFIX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.40 | 0 |
20752 | SSFT | 0 | 0 | ||||||
20753 | SSG/WS | 0 | 1/32 | 1/8 | 0 | ||||
20754 | SSGBX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0 |
20755 | SSGIX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 13.36 | 0 |
20756 | SSGSX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 13.17 | 0 |
20757 | SSGTX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0 |
20758 | SSGWX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
20759 | SSGXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.35 | 5.50 | 5007 |
20760 | SSGp | 0 | 1/4 | 1 1/4 | 0 | ||||
20761 | SSGpO | 0 | 1 1/4 | 2 3/4 | 0 | ||||
20762 | SSHFX | 0 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0 |
20763 | SSHI | 100 | 10 1/4 | 10 1/4 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/8 | 88800 |
20764 | SSHN | 2700 | 2.2500 | 2.6250 | 3.5000 | 0 | |||
20765 | SSIAX | 0 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 19.44 | 0 |
20766 | SSIGX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.96 | 0 |
20767 | SSINX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 |
20768 | SSITX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0 |
20769 | SSLI | 300 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/4 | 300 |
20770 | SSMGX | 0 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0 |
20771 | SSMTX | 0 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 |
20772 | SSMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.44 | 5.59 | 31681 |
20773 | SSN | 100 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 1200 | ||
20774 | SSNYX | 0 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0 |
20775 | SSOA | 5000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5000 | ||
20776 | SSP | 1500 | 38 7/8 | 39 3/8 | 39 7/8 | 0 | |||
20777 | SSPC | 2300 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/4 | 12 3/4 | 2300 |
20778 | SSPE | 900 | 20 7/8 | 21 1/4 | 21 1/2 | 20 3/4 | 20 3/4 | 21 1/2 | 3400 |
20779 | SSPI | 0 | 0 | ||||||
20780 | SSPIF | 100 | 14 5/8 | 14 5/8 | 14 3/4 | 13 7/8 | 14 1/4 | 14 5/8 | 1164100 |
20781 | SSPNF | 0 | 0 | ||||||
20782 | SSPR | 0 | 0 | ||||||
20783 | SSPW | 9000 | 2 7/8 | 2 5/8 | 3 | 2 5/8 | 2 5/8 | 3 | 40000 |
20784 | SSS | 200 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 200 | ||
20785 | SSSS | 600 | 24 3/4 | 24 1/4 | 25 1/8 | 24 | 24 3/4 | 25 | 677800 |
20786 | SSSTX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 |
20787 | SST | 300 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 300 | ||
20788 | SSTBX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 |
20789 | SSTGX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 |
20790 | SSTI | 500 | 12 1/2 | 13 1/2 | 13 1/2 | 12 1/2 | 12 1/2 | 13 1/4 | 65200 |
20791 | SSTIX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 13.59 | 0 |
20792 | SSTRX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 |
20793 | SSTXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.06 | 5.19 | 1654 |
20794 | SSUG | 200 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.8750 | 200 |
20795 | SSVIX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 |
20796 | SSVSX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.99 | 0 |
20797 | SSVTX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0 |
20798 | SSW | 300 | 60 | 59 1/2 | 60 | 0 | |||
20799 | SSX | 0 | 53.40 | 0 | |||||
20800 | SSYBX | 0 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0 |
20801 | SSYPX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
20802 | SSYS | 300 | 18 3/8 | 19 1/4 | 19 5/8 | 18 3/8 | 18 3/8 | 18 3/4 | 42400 |
20803 | ST | 100 | 51 1/8 | 52 3/4 | 53 3/8 | 0 | |||
20804 | STA | 100 | 7 1/8 | 6 5/8 | 7 1/8 | 0 | |||
20805 | STAA | 500 | 10 3/4 | 10 5/8 | 11 | 10 1/2 | 10 1/2 | 10 3/4 | 24900 |
20806 | STAAX | 0 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0 |
20807 | STAC | 1000 | 14 5/8 | 14 3/8 | 15 1/8 | 14 3/8 | 14 5/8 | 14 7/8 | 650000 |
20808 | STADX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 |
20809 | STAI | 300 | 0.0625 | 0.0625 | 0.1562 | 0 | |||
20810 | STAK | 1000 | 1 7/8 | 1 3/8 | 1 7/8 | 1 3/8 | 1 1/2 | 1 7/8 | 7700 |
20811 | STAN | 2000 | 4 1/8 | 4 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 39100 |
20812 | STANP | 1500 | 6.0000 | 6.5000 | 10.5000 | 0 | |||
20813 | STAR | 1000 | 40 1/16 | 40 | 40 3/4 | 39 3/4 | 40 | 40 1/8 | 287300 |
20814 | STARX | 0 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0 |
20815 | STAT | 6000 | 32 9/16 | 33 | 33 | 32 1/4 | 32 1/4 | 32 3/4 | 152700 |
20816 | STAXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.49 | 3.55 | 467 |
20817 | STAY | 5000 | 24 1/2 | 24 1/2 | 25 1/4 | 24 1/4 | 24 1/2 | 25 1/4 | 40600 |
20818 | STB | 100 | 59 3/8 | 59 1/8 | 59 3/4 | 0 | |||
20819 | STBA | 1500 | 29 | 29 | 29 | 28 7/8 | 28 1/2 | 29 | 4100 |
20820 | STBC | 300 | 14 3/4 | 14 1/4 | 14 3/4 | 0 | |||
20821 | STBCX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 |
20822 | STBF | 500 | 14 | 13 3/4 | 14 | 13 1/2 | 13 3/4 | 14 | 12000 |
20823 | STBI | 900 | 9 3/4 | 9 5/8 | 10 | 9 1/4 | 9 1/4 | 9 3/4 | 12600 |
20824 | STBRF | 0 | 0 | ||||||
20825 | STBS | 100 | 11 3/8 | 11 1/2 | 11 1/2 | 11 3/8 | 11 1/4 | 11 1/2 | 800 |
20826 | STBXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.80 | 4.92 | 249 |
20827 | STC | 1500 | 20 7/8 | 0 | |||||
20828 | STCAX | 0 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0 |
20829 | STCBX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 |
20830 | STCC | 0 | 0 | ||||||
20831 | STCCF | 5000 | 3 5/8 | 3 3/4 | 4 | 3 5/8 | 3 5/8 | 3 7/8 | 70300 |
20832 | STCH | 600 | 3 15/16 | 3 15/16 | 4 1/16 | 3 15/16 | 3 15/16 | 4 1/4 | 13400 |
20833 | STCI | 300 | 14 1/2 | 14 1/8 | 14 3/4 | 14 1/8 | 14 1/2 | 14 3/4 | 103400 |
20834 | STCIX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 14.02 | 0 |
20835 | STCL | 2000 | 1 7/8 | 1 7/8 | 2 | 1 3/4 | 1 3/4 | 2 | 9700 |
20836 | STCMX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.30 | 0 |
20837 | STCO | 10000 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2500 | 0.4375 | 22500 |
20838 | STCR | 300 | 4 1/4 | 4 1/4 | 4 5/8 | 4 1/4 | 4 1/4 | 4 5/8 | 65100 |
20839 | STCSX | 0 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0 |
20840 | STCXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.21 | 5.35 | 4872 |
20841 | STD | 100 | 49 3/8 | 49 5/8 | 49 3/4 | 49 3/8 | 400 | ||
20842 | STDE | 100 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1400 | 800 |
20843 | STDFX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.17 | 0 |
20844 | STDIX | 0 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0 |
20845 | STDV | 1000 | 1.5000 | 0 | |||||
20846 | STE | 100 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 27 5/8 | 28 1/8 | 100 |
20847 | STE.A | 0 | 0 | ||||||
20848 | STE.B | 0 | 0 | ||||||
20849 | STE/A | 200 | 26 1/8 | 0 | |||||
20850 | STEAX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 13.35 | 0 |
20851 | STEBX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0 |
20852 | STEC | 1000 | 5 7/8 | 5 7/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 46600 |
20853 | STEI | 1000 | 36 1/8 | 36 | 36 1/4 | 35 3/4 | 35 3/4 | 36 1/4 | 32100 |
20854 | STEK | 800 | 7 5/8 | 7 3/8 | 7 5/8 | 7 3/8 | 7 3/8 | 8 1/4 | 1800 |
20855 | STEL | 2800 | 2 1/2 | 2 9/16 | 2 9/16 | 2 15/32 | 2 15/32 | 2 9/16 | 16700 |
20856 | STEMX | 0 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 9.07 | 0 |
20857 | STEQX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0 |
20858 | STER | 400 | 11 3/8 | 10 3/4 | 11 3/8 | 10 3/4 | 10 3/4 | 11 3/8 | 1300 |
20859 | STERX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0 |
20860 | STEWQ | 0 | 0 | ||||||
20861 | STEXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.85 | 3.92 | 1574 |
20862 | STFA | 65000 | 0.0300 | 0.0300 | 0.0500 | 0.0300 | 0.0400 | 0.0700 | 141600 |
20863 | STFBX | 0 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | 0 |
20864 | STFC | 200 | 26 1/4 | 25 3/4 | 26 1/4 | 25 3/8 | 25 1/4 | 26 1/4 | 14600 |
20865 | STFGX | 0 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0 |
20866 | STFIX | 0 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0 |
20867 | STFR | 100 | 23 1/4 | 23 1/4 | 23 3/4 | 23 1/4 | 23 1/4 | 23 3/4 | 700 |
20868 | STFRX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 |
20869 | STFSX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.21 | 0 |
20870 | STFXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.93 | 4.01 | 2364 |
20871 | STFZ | 0 | 0 | ||||||
20872 | STFZY | 0 | 0 | ||||||
20873 | STG | 1000 | 6 | 0 | |||||
20874 | STGA | 3000 | 3 3/8 | 3 3/16 | 3 7/16 | 3 | 3 1/4 | 3 1/2 | 135700 |
20875 | STGBX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 |
20876 | STGEX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.80 | 0 |
20877 | STGIX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.98 | 0 |
20878 | STGM | 100 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0500 | 100 |
20879 | STGO | 10000 | 0.0100 | 0 | |||||
20880 | STGVX | 0 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 5.43 | 0 |
20881 | STGXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5.01 | 5.13 | 29112 |
20882 | STH | 500 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 28 3/8 | 29 1/8 | 500 |
20883 | STHHY | 0 | 0 | ||||||
20884 | STHIF | 0 | 0 | ||||||
20885 | STHRX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 |
20886 | STHVY | 0 | 26.2500 | 0 | |||||
20887 | STI | 200 | 68 7/8 | 68 7/8 | 68 7/8 | 68 7/8 | 67 7/8 | 68 3/8 | 200 |
20888 | STIAX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.59 | 0 |
20889 | STIBX | 0 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0 |
20890 | STIGX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 |
20891 | STII | 500 | 21 1/2 | 21 | 23 3/8 | 21 | 21 1/2 | 22 3/4 | 42600 |
20892 | STILY | 0 | 1.5508 | 0 | |||||
20893 | STIM | 300 | 8 7/8 | 8 7/8 | 9 1/2 | 8 5/8 | 8 3/4 | 9 1/2 | 20700 |
20894 | STIMX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 |
20895 | STIN | 1000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.2500 | 1.0000 | 1000 |
20896 | STIQ | 1000 | 8 1/2 | 8 1/2 | 9 | 8 1/2 | 8 1/4 | 8 3/4 | 61300 |
20897 | STISX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0 |
20898 | STIT | 0 | 0 | ||||||
20899 | STITX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 |
20900 | STIVX | 0 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 2.81 | 0 |
20901 | STIXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.85 | 4.97 | 6777 |
20902 | STIZ | 200 | 14 1/8 | 12 3/4 | 14 1/4 | 12 1/2 | 12 1/2 | 14 1/4 | 4600 |
20903 | STJM | 1800 | 41 | 40 | 42 | 39 7/8 | 41 | 41 1/8 | 607400 |
20904 | STK | 500 | 23 3/4 | 24 | 24 1/8 | 23 3/4 | 23 1/2 | 23 7/8 | 5800 |
20905 | STKLF | 2000 | 1 9/16 | 1 5/8 | 1 5/8 | 1 1/2 | 1 1/2 | 1 5/8 | 20000 |
20906 | STKY | 500 | 5 1/16 | 5 1/16 | 5 3/8 | 5 | 5 1/16 | 5 3/8 | 31500 |
20907 | STKp | 500 | 58 3/4 | 0 | |||||
20908 | STL | 400 | 12 3/8 | 12 1/8 | 12 5/8 | 0 | |||
20909 | STLAX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 |
20910 | STLBV | 0 | 0 | ||||||
20911 | STLBX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 |
20912 | STLCX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 |
20913 | STLDX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0 |
20914 | STLEX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0 |
20915 | STLFX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.69 | 0 |
20916 | STLO | 100 | 23.7500 | 0 | |||||
20917 | STLS | 200 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 200 | ||
20918 | STLT | 0 | 0 | ||||||
20919 | STLTF | 600 | 29 1/4 | 28 1/2 | 29 1/4 | 28 1/2 | 28 7/8 | 29 1/4 | 51800 |
20920 | STLY | 7300 | 8 1/4 | 8 | 8 5/8 | 0 | |||
20921 | STM | 500 | 38 3/4 | 38 3/4 | 38 3/4 | 38 1/2 | 37 1/4 | 37 3/4 | 3400 |
20922 | STMC | 1000 | 0.0937 | 0.0937 | 0.2500 | 0 | |||
20923 | STMD | 200 | 37 1/2 | 37 1/2 | 37 1/2 | 36 3/8 | 37 1/2 | 38 1/2 | 3700 |
20924 | STMDX | 0 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0 |
20925 | STMI | 300 | 18 3/8 | 19 | 19 | 17 7/8 | 17 3/4 | 18 3/8 | 14900 |
20926 | STMX | 200 | 16 | 15 | 16 | 15 | 15 | 16 | 2100 |
20927 | STN | 1000 | 2 7/8 | 3 5/8 | 4 1/8 | 0 | |||
20928 | STND | 400 | 14 3/4 | 14 5/8 | 14 3/4 | 14 1/2 | 14 1/2 | 14 3/4 | 14100 |
20929 | STNJ | 100 | 10.0000 | 9.5000 | 10.5000 | 0 | |||
20930 | STNM | 200 | 0.8125 | 1.0312 | 1.0312 | 0.8125 | 0.8125 | 1.1250 | 1200 |
20931 | STNP | 1000 | 13.7500 | 0 | |||||
20932 | STNRX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 |
20933 | STNT | 500 | 9 3/4 | 9 1/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 14200 |
20934 | STNX | 5000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.8437 | 6300 |
20935 | STNp | 1000 | 9 3/8 | 3 | 8 | 0 | |||
20936 | STO | 300 | 13 5/8 | 13 3/4 | 13 7/8 | 13 5/8 | 13 1/2 | 13 7/8 | 3800 |
20937 | STON | 5000 | 3 1/4 | 3 1/8 | 3 1/4 | 3 | 3 | 3 1/4 | 18000 |
20938 | STONW | 100 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 7/8 | 100 |
20939 | STOS | 0 | 0 | ||||||
20940 | STOSY | 200 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 3/8 | 800 |
20941 | STOXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 3.71 | 3.78 | 3348 |
20942 | STOpE | 22000 | 18 | 17 3/4 | 18 | 17 3/4 | 84900 | ||
20943 | STPB | 0 | 0 | ||||||
20944 | STPHF | 0 | 0 | ||||||
20945 | STPL | 25000 | 0.4000 | 0 | |||||
20946 | STPN | 700 | 2 1/16 | 2 1/4 | 2 3/8 | 2 | 2 1/16 | 2 3/16 | 24500 |
20947 | STQA | 1000 | 0.3000 | 0 | |||||
20948 | STQN | 50000 | 0.0320 | 0 | |||||
20949 | STR | 100 | 33 1/8 | 33 1/8 | 33 1/8 | 33 1/8 | 32 7/8 | 33 1/4 | 100 |
20950 | STRB | 1700 | 3 11/16 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 4800 |
20951 | STRD | 300 | 6 7/8 | 7 1/4 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/4 | 17100 |
20952 | STRFF | 0 | 0 | ||||||
20953 | STRFX | 0 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0 |
20954 | STRGX | 0 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0 |
20955 | STRL | 700 | 33 1/8 | 33 1/2 | 34 | 32 3/4 | 33 | 33 1/2 | 317700 |
20956 | STRM | 1000 | 74 1/2 | 73 1/2 | 74 7/8 | 71 1/4 | 74 1/2 | 74 3/4 | 684100 |
20957 | STRN | 200 | 0.3125 | 0.2500 | 0.3125 | 0.2500 | 0.3125 | 0.4375 | 2600 |
20958 | STRO | 500 | 4 5/8 | 4 1/4 | 4 5/8 | 4 1/4 | 4 1/4 | 4 5/8 | 10200 |
20959 | STRR | 1000 | 17/64 | 5/16 | 5/16 | 1/4 | 1/4 | 5/16 | 73400 |
20960 | STRT | 400 | 17 1/4 | 17 3/4 | 18 | 17 1/4 | 17 1/4 | 18 | 3600 |
20961 | STRW | 0 | 0 | ||||||
20962 | STRWA | 1000 | 24 3/4 | 23 3/4 | 24 3/4 | 23 3/4 | 24 | 24 3/4 | 72100 |
20963 | STRX | 5000 | 0.0200 | 0 | |||||
20964 | STRXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.07 | 5.20 | 754 |
20965 | STRY | 1300 | 52 | 51 7/8 | 52 3/4 | 51 7/8 | 52 | 52 1/4 | 301200 |
20966 | STS/WS | 20000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 9/16 | 1 3/4 | 20000 |
20967 | STS/WSw | 0 | 0 | ||||||
20968 | STSA | 200 | 13 3/4 | 13 1/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 2000 |
20969 | STSAP | 900 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 29 1/4 | 30 1/4 | 900 |
20970 | STSC | 2500 | 0.8000 | 0.6250 | 1.0000 | 0 | |||
20971 | STSCX | 0 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0 |
20972 | STSEF | 0 | 0 | ||||||
20973 | STSEX | 0 | 271.69 | 271.69 | 271.69 | 271.69 | 271.69 | 271.69 | 0 |
20974 | STSGX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0 |
20975 | STSLX | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 4.46 | 0 |
20976 | STSMX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 |
20977 | STSTX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 |
20978 | STSXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.96 | 5.08 | 5825 |
20979 | STT | 100 | 44 | 44 1/2 | 45 | 0 | |||
20980 | STTBX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 |
20981 | STTC | 0 | 0 | ||||||
20982 | STTEX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.53 | 0 |
20983 | STTRX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 |
20984 | STTX | 700 | 8 7/8 | 8 7/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/8 | 45100 |
20985 | STTXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.14 | 4.23 | 2614 |
20986 | STTZ | 0 | 0 | ||||||
20987 | STTZF | 300 | 10 1/2 | 10 1/4 | 11 1/4 | 10 1/4 | 10 1/4 | 11 1/4 | 14800 |
20988 | STU | 300 | 29 3/8 | 34 1/8 | 34 7/8 | 0 | |||
20989 | STUA | 400 | 7 1/4 | 7 1/2 | 7 5/8 | 7 1/4 | 7 1/4 | 7 3/4 | 16900 |
20990 | STUGX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.39 | 0 |
20991 | STUR | 3000 | 17.0000 | 0 | |||||
20992 | STUXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.08 | 5.21 | 2515 |
20993 | STVDZ | 121200 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 242400 | ||
20994 | STVI | 200 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 1/2 | 200 |
20995 | STVSX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 |
20996 | STVTX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0 |
20997 | STW | 100 | 9 1/4 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/8 | 9 5/8 | 1000 |
20998 | STWRX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 |
20999 | STX | 400 | 8 | 8 | 8 | 8 | 7 7/8 | 8 1/4 | 1000 |
21000 | STXAX | 0 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 18.57 | 0 |
21001 | STXD | 200 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5625 | 500 |
21002 | STXMX | 0 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 8.55 | 0 |
21003 | STXXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.98 | 4.06 | 1844 |
21004 | STYB | 100 | 28.5000 | 0 | |||||
21005 | STYY | 12000 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 12000 | ||
21006 | STZ | 1000 | 4 7/8 | 5 | 5 | 4 3/4 | 3000 | ||
21007 | SU | 1000 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 1000 | ||
21008 | SUA | 1000 | 9 5/8 | 9 9/16 | 9 15/16 | 0 | |||
21009 | SUBC | 0 | 0 | ||||||
21010 | SUBF | 1200 | 0.5312 | 0 | |||||
21011 | SUBI | 100 | 27 | 25 3/4 | 27 | 0 | |||
21012 | SUBK | 200 | 37 1/2 | 37 1/2 | 37 1/2 | 37 1/2 | 36 1/4 | 37 1/2 | 300 |
21013 | SUBM | 600 | 9 7/8 | 9 5/8 | 10 | 9 5/8 | 9 5/8 | 10 | 69800 |
21014 | SUBN | 100 | 31 | 31 1/8 | 31 1/8 | 30 7/8 | 30 7/8 | 31 1/8 | 100600 |
21015 | SUBS | 1000 | 1 3/4 | 1 13/16 | 1 15/16 | 1 5/8 | 1 5/8 | 1 3/4 | 323500 |
21016 | SUCS | 100 | 16.0000 | 0 | |||||
21017 | SUDS | 100 | 7 3/8 | 7 3/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 87100 |
21018 | SUFC | 0 | 0 | ||||||
21019 | SUFD | 0 | 0 | ||||||
21020 | SUG | 200 | 24 3/4 | 24 1/2 | 24 7/8 | 0 | |||
21021 | SUGHP | 400 | 22.1250 | 0 | |||||
21022 | SUGN | 1400 | 15 1/2 | 16 | 16 | 15 3/8 | 15 3/8 | 15 3/4 | 59200 |
21023 | SUGR | 1000 | 2 3/8 | 2 5/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 9/16 | 54400 |
21024 | SUGXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.14 | 5.27 | 10727 |
21025 | SUGpA | 400 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 3600 | ||
21026 | SUHJ | 0 | 0 | ||||||
21027 | SUHJY | 0 | 0 | ||||||
21028 | SUHK | 0 | 0 | ||||||
21029 | SUHKY | 0 | 0 | ||||||
21030 | SUI | 200 | 25 5/8 | 25 7/8 | 26 1/2 | 0 | |||
21031 | SUIT | 1000 | 24 3/8 | 22 1/2 | 24 3/4 | 21 1/2 | 24 1/4 | 24 1/2 | 349000 |
21032 | SUIXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.95 | 5.07 | 594 |
21033 | SUL | 1400 | 2 | 2 | 2 | 2 | 1 7/8 | 2 3/16 | 1400 |
21034 | SULL | 1000 | 9 7/8 | 9 1/2 | 9 7/8 | 9 1/2 | 9 1/2 | 9 7/8 | 12800 |
21035 | SUMA | 5000 | 13 1/2 | 14 1/4 | 14 1/4 | 13 1/8 | 13 3/8 | 13 1/2 | 98100 |
21036 | SUMC | 1000 | 23 5/8 | 23 1/2 | 23 5/8 | 23 1/8 | 23 1/8 | 23 5/8 | 22500 |
21037 | SUMHX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.99 | 0 |
21038 | SUMI | 400 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 24 1/2 | 25 3/4 | 400 |
21039 | SUMIZ | 2000 | 25 | 24 5/8 | 25 | 24 5/8 | 24 5/8 | 25 | 3100 |
21040 | SUMM | 1500 | 13 1/4 | 13 | 13 1/4 | 13 | 13 | 17 | 2800 |
21041 | SUMT | 100 | 21 1/2 | 21 1/16 | 21 3/4 | 21 1/16 | 21 | 21 1/2 | 2900 |
21042 | SUMX | 100 | 4 1/2 | 4 | 4 1/2 | 4 | 4 | 4 1/2 | 600 |
21043 | SUN | 300 | 26 3/4 | 26 1/2 | 26 3/4 | 26 1/2 | 26 1/2 | 27 | 3500 |
21044 | SUND | 1000 | 1 3/4 | 1 1/2 | 1 3/4 | 1 3/8 | 1 3/8 | 1 3/4 | 15500 |
21045 | SUNH | 5000 | 1 3/4 | 1 7/8 | 1 7/8 | 1 1/2 | 1 1/2 | 1 7/8 | 20700 |
21046 | SUNI | 100 | 0.0100 | 0 | |||||
21047 | SUNL | 1000 | 3 1/2 | 3 1/4 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 8800 |
21048 | SUNO | 1900 | 6.0000 | 0 | |||||
21049 | SUNP | 500 | 7 1/8 | 7 1/8 | 7 3/16 | 7 1/8 | 7 1/8 | 7 3/4 | 3800 |
21050 | SUNPU | 500 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 9 | 3400 |
21051 | SUNPW | 10000 | 1 3/4 | 1 5/16 | 1 3/4 | 0 | |||
21052 | SUNR | 1000 | 2.2500 | 0 | |||||
21053 | SUNRP | 500 | 14 7/8 | 14 1/2 | 14 7/8 | 14 1/2 | 14 1/2 | 14 7/8 | 50400 |
21054 | SUNRW | 1000 | 0.0312 | 0 | |||||
21055 | SUNS | 1000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 5/32 | 6700 |
21056 | SUNSL | 1000 | 9 1/4 | 9 1/2 | 12 | 0 | |||
21057 | SUNSP | 2000 | 8 | 7 7/8 | 8 1/4 | 7 1/2 | 7 1/2 | 8 1/4 | 19800 |
21058 | SUNSZ | 4000 | 1 1/2 | 1 1/2 | 2 1/2 | 1 1/2 | 1 1/2 | 2 1/2 | 8000 |
21059 | SUNW | 3400 | 46 3/8 | 48 1/4 | 48 1/4 | 46 1/4 | 46 3/8 | 46 5/8 | 2314500 |
21060 | SUNY | 4500 | 31 3/4 | 31 3/8 | 31 3/4 | 31 3/8 | 31 3/8 | 32 | 7800 |
21061 | SUNpD | 700 | 27 1/2 | 27 3/8 | 28 | 0 | |||
21062 | SUP | 100 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/8 | 26 5/8 | 100 |
21063 | SUPI | 600 | 15 1/4 | 15 1/2 | 15 3/4 | 15 1/4 | 15 1/4 | 16 | 19100 |
21064 | SUPR | 0 | 0 | ||||||
21065 | SUPRW | 0 | 0 | ||||||
21066 | SUPV | 0 | 0 | ||||||
21067 | SUPVA | 2000 | 7 1/4 | 6 | 6 3/4 | 0 | |||
21068 | SUPVU | 800 | 9 3/4 | 10 1/8 | 10 1/4 | 9 3/8 | 9 3/4 | 10 1/4 | 13700 |
21069 | SUPVW | 1400 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 2 | 1400 |
21070 | SUPVZ | 2000 | 1 3/8 | 1 | 1 1/2 | 0 | |||
21071 | SUPX | 1000 | 10 1/2 | 10 5/8 | 10 5/8 | 10 1/4 | 10 1/4 | 10 5/8 | 19300 |
21072 | SUQC | 0 | 0 | ||||||
21073 | SUR | 200 | 7 1/2 | 0 | |||||
21074 | SURG | 25700 | 0.2187 | 0.2187 | 0.8125 | 0 | |||
21075 | SUS | 100 | 30 7/8 | 32 1/2 | 33 | 0 | |||
21076 | SUSDX | 0 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0 |
21077 | SUSEX | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0 |
21078 | SUSGX | 0 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 7.46 | 0 |
21079 | SUSQ | 100 | 27 | 27 | 27 | 26 1/2 | 26 1/2 | 27 | 43700 |
21080 | SUST | 300 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 4 | 300 |
21081 | SUSTP | 100 | 27 1/4 | 27 | 29 1/2 | 0 | |||
21082 | SUSTX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
21083 | SUSXX | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 4.80 | 4.92 | 404 |
21084 | SUTAX | 0 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 16.48 | 0 |
21085 | SUTXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.41 | 4.51 | 114 |
21086 | SUVP | 1300 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.7500 | 8400 |
21087 | SVAAX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 14.24 | 0 |
21088 | SVALX | 0 | 9.81 | 9.81 | 10.22 | 0 | |||
21089 | SVBAX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 12.27 | 0 |
21090 | SVBBX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0 |
21091 | SVBCO | 0 | 0 | ||||||
21092 | SVCE | 1500 | 12.0000 | 12.0000 | 12.5000 | 0 | |||
21093 | SVCR | 12500 | 0.0001 | 0 | |||||
21094 | SVCp | 350 | 14 5/8 | 0 | |||||
21095 | SVEC | 0 | 0 | ||||||
21096 | SVECF | 3000 | 7 3/8 | 7 3/8 | 7 3/8 | 7 | 7 1/8 | 7 5/8 | 16000 |
21097 | SVG/A | 200 | 4 7/8 | 4 1/4 | 4 5/8 | 0 | |||
21098 | SVG/B | 1000 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/4 | 4 3/8 | 4 3/4 | 2000 |
21099 | SVGA | 0 | 0 | ||||||
21100 | SVGB | 0 | 0 | ||||||
21101 | SVGI | 1000 | 24 7/8 | 23 5/8 | 25 1/4 | 23 3/8 | 24 3/4 | 24 7/8 | 513100 |
21102 | SVGRY | 0 | 0 | ||||||
21103 | SVIH | 2500 | 7.1250 | 7.2500 | 8.0000 | 7.0000 | 7.0000 | 7.6250 | 64100 |
21104 | SVIIX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.52 | 0 |
21105 | SVINV | 0 | 0 | ||||||
21106 | SVLAX | 0 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 17.14 | 0 |
21107 | SVLBX | 0 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0 |
21108 | SVLSX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.91 | 0 |
21109 | SVM | 100 | 29 7/8 | 28 3/4 | 29 1/4 | 0 | |||
21110 | SVN | 1800 | 1/64 | 0 | |||||
21111 | SVN.R | 0 | 0 | ||||||
21112 | SVNG | 1000 | 0.4375 | 0.4062 | 0.4375 | 0.4062 | 0.4375 | 0.5937 | 10400 |
21113 | SVNGW | 100 | 0.0312 | 0.0312 | 0.1250 | 0 | |||
21114 | SVNZY | 0 | 0 | ||||||
21115 | SVOY | 300 | 0.0100 | 0 | |||||
21116 | SVPXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.69 | 5.85 | 14627 |
21117 | SVRI | 2000 | 3 3/4 | 4 | 4 | 3 3/4 | 3 3/4 | 4 | 28000 |
21118 | SVRM | 0 | 0 | ||||||
21119 | SVRN | 1000 | 10 1/8 | 10 1/4 | 10 3/8 | 10 1/8 | 10 1/8 | 10 1/4 | 53600 |
21120 | SVRNP | 1000 | 57 3/4 | 57 7/8 | 57 7/8 | 57 3/4 | 57 1/2 | 58 | 2100 |
21121 | SVS | 0 | 311.26 | 0 | |||||
21122 | SVSCX | 0 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0 |
21123 | SVSH | 4000 | 5.0000 | 0 | |||||
21124 | SVSPX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0 |
21125 | SVSY | 200 | 1.7500 | 1.3750 | 1.7500 | 1.3750 | 1.3750 | 1.7500 | 300 |
21126 | SVT | 1000 | 4 1/4 | 0 | |||||
21127 | SVTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.48 | 5.63 | 1656 |
21128 | SVU | 1000 | 32 3/8 | 30 7/8 | 31 5/8 | 0 | |||
21129 | SVX | 0 | 323.84 | 323.00 | 323.97 | 322.89 | 0 | ||
21130 | SVX.A | 0 | 0 | ||||||
21131 | SW | 500 | 35 | 36 3/8 | 36 7/8 | 0 | |||
21132 | SWBC | 100 | 3 1/4 | 2 1/2 | 3 1/4 | 0 | |||
21133 | SWBDX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 |
21134 | SWBGX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 |
21135 | SWBI | 500 | 26 3/4 | 26 1/2 | 27 1/4 | 0 | |||
21136 | SWBK | 0 | 0 | ||||||
21137 | SWBKY | 0 | 0 | ||||||
21138 | SWCAX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 |
21139 | SWCB | 500 | 18 1/4 | 18 | 18 1/4 | 18 | 17 3/4 | 18 1/4 | 3000 |
21140 | SWCC | 600 | 1.1250 | 0 | |||||
21141 | SWCGX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 |
21142 | SWCSX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 |
21143 | SWCXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.72 | 3.79 | 15714 |
21144 | SWFC | 1000 | 1.7504 | 0 | |||||
21145 | SWFT | 500 | 16 | 16 | 16 1/4 | 16 | 16 | 16 1/4 | 12800 |
21146 | SWG | 200 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 200 | ||
21147 | SWGXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.03 | 5.16 | 18986 |
21148 | SWH | 500 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/2 | 5 | 500 |
21149 | SWHGX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 |
21150 | SWI | 100 | 12 1/4 | 12 1/8 | 12 3/4 | 0 | |||
21151 | SWIFX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 13.56 | 0 |
21152 | SWINX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0 |
21153 | SWIS | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 | 100 |
21154 | SWITX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 |
21155 | SWIXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.39 | 5.53 | 789 |
21156 | SWK | 200 | 50 1/2 | 50 1/2 | 50 1/2 | 50 1/2 | 50 3/4 | 51 1/4 | 200 |
21157 | SWKXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.92 | 4.00 | 1020 |
21158 | SWLBX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
21159 | SWLC | 6500 | 0.0300 | 0.0300 | 0.1000 | 0 | |||
21160 | SWM | 200 | 23 | 23 | 23 | 23 | 22 7/8 | 23 1/4 | 200 |
21161 | SWMC | 0 | 0 | ||||||
21162 | SWMCF | 1200 | 2 15/16 | 2 7/8 | 3 1/8 | 2 13/16 | 2 7/8 | 3 1/8 | 233000 |
21163 | SWMXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.10 | 5.23 | 140813 |
21164 | SWMw | 100 | 24 1/8 | 21 5/8 | 22 3/8 | 0 | |||
21165 | SWN | 100 | 13 3/8 | 12 3/4 | 13 1/8 | 0 | |||
21166 | SWNTX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 |
21167 | SWNV | 0 | 0 | ||||||
21168 | SWNXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.74 | 3.81 | 2017 |
21169 | SWP | 1000 | 12 3/4 | 13 1/4 | 13 5/8 | 0 | |||
21170 | SWPA | 200 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/2 | 33 1/4 | 34 1/2 | 400 |
21171 | SWPBN | 100 | 24.7500 | 0 | |||||
21172 | SWPBO | 100 | 18.0000 | 0 | |||||
21173 | SWPBP | 1000 | 16.1000 | 0 | |||||
21174 | SWPSI | 400 | 54.5000 | 0 | |||||
21175 | SWPSL | 100 | 25.5000 | 0 | |||||
21176 | SWPSM | 100 | 93.8750 | 0 | |||||
21177 | SWPSN | 300 | 114.7500 | 0 | |||||
21178 | SWPSO | 100 | 57.5000 | 0 | |||||
21179 | SWRA | 0 | 0 | ||||||
21180 | SWRAY | 0 | 0 | ||||||
21181 | SWRLX | 0 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 14.85 | 0 |
21182 | SWRN | 500 | 0.0200 | 0.0300 | 0.0800 | 0 | |||
21183 | SWRT | 1000 | 14 1/4 | 14 1/4 | 15 | 14 1/4 | 14 1/4 | 15 | 31700 |
21184 | SWRXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.12 | 5.25 | 987 |
21185 | SWSE | 0 | 0 | ||||||
21186 | SWSEO | 100 | 68.5000 | 0 | |||||
21187 | SWSEP | 100 | 59.5000 | 0 | |||||
21188 | SWSH | 10000 | 3 5/8 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 10200 |
21189 | SWSHW | 2200 | 3/16 | 3/16 | 1/4 | 0 | |||
21190 | SWSI | 1000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 11000 |
21191 | SWSMX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0 |
21192 | SWSS | 100 | 5.0000 | 0 | |||||
21193 | SWST | 200 | 10 3/4 | 11 1/16 | 11 1/16 | 10 5/8 | 10 5/8 | 11 1/8 | 6400 |
21194 | SWTI | 600 | 0.0937 | 0.0937 | 0.2500 | 0 | |||
21195 | SWTX | 800 | 4 1/4 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 7600 |
21196 | SWTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.10 | 4.18 | 1571 |
21197 | SWUXX | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 4.89 | 5.01 | 11799 |
21198 | SWVA | 1000 | 9 1/4 | 9 1/2 | 9 1/2 | 9 | 9 | 9 1/2 | 3800 |
21199 | SWVB | 300 | 16.5000 | 0 | |||||
21200 | SWVXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.47 | 5.62 | 69969 |
21201 | SWWC | 100 | 10 | 9 1/2 | 10 1/4 | 9 1/2 | 9 1/2 | 10 1/4 | 1500 |
21202 | SWWT | 1000 | 3.7500 | 3.7500 | 5.5000 | 0 | |||
21203 | SWX | 400 | 17 3/8 | 17 1/2 | 17 7/8 | 0 | |||
21204 | SWXXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.89 | 3.96 | 34206 |
21205 | SWXpA | 200 | 26 1/8 | 26 | 26 1/8 | 26 | 1400 | ||
21206 | SWY | 100 | 50 7/8 | 50 1/4 | 50 3/4 | 0 | |||
21207 | SWY.W | 0 | 0 | ||||||
21208 | SWY/WS | 300 | 9 1/2 | 12 7/8 | 13 3/8 | 0 | |||
21209 | SWYF | 100 | 37.0000 | 0 | |||||
21210 | SWZ | 100 | 20 3/4 | 20 1/2 | 22 1/2 | 0 | |||
21211 | SX | 0 | 204.51 | 0 | |||||
21212 | SXCXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.25 | 4.34 | 465 |
21213 | SXD | 0 | 0.33 | 0 | |||||
21214 | SXFIX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 |
21215 | SXFMX | 0 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 8.25 | 0 |
21216 | SXFXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.61 | 4.72 | 14582 |
21217 | SXGAX | 0 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 8.43 | 0 |
21218 | SXI | 500 | 33 1/8 | 31 7/8 | 32 3/8 | 0 | |||
21219 | SXMTX | 0 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0 |
21220 | SXN | 0 | 61.41 | 61.41 | 61.41 | 61.41 | 0 | ||
21221 | SXP | 0 | 0.38 | 0 | |||||
21222 | SXS | 0 | 16251.00 | 16251.00 | 16251.00 | 16251.00 | 0 | ||
21223 | SXSCX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.63 | 0 |
21224 | SXT | 1000 | 22 1/16 | 0 | |||||
21225 | SXV | 0 | 61.43 | 61.41 | 61.55 | 61.35 | 0 | ||
21226 | SY | 400 | 11 3/8 | 11 1/2 | 11 1/2 | 11 3/8 | 11 1/4 | 11 5/8 | 1400 |
21227 | SYB | 200 | 21 7/8 | 21 5/8 | 22 1/4 | 0 | |||
21228 | SYBA | 100 | 42 1/2 | 42 1/2 | 42 1/2 | 42 1/2 | 41 1/4 | 42 1/2 | 100 |
21229 | SYBD | 1000 | 0.1875 | 0.2400 | 0.2812 | 0.1875 | 0.1875 | 0.2812 | 43000 |
21230 | SYBS | 1500 | 36 3/8 | 36 3/8 | 37 3/8 | 35 3/4 | 36 3/8 | 36 1/2 | 971500 |
21231 | SYBw | 0 | 22 5/8 | 23 7/8 | 0 | ||||
21232 | SYCC | 0 | 0 | ||||||
21233 | SYCM | 2000 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 11 1/4 | 2000 |
21234 | SYCR | 600 | 2.8750 | 3.0000 | 3.3750 | 2.8750 | 2.8750 | 3.1250 | 41800 |
21235 | SYDT | 0 | 0 | ||||||
21236 | SYGR | 700 | 2 1/4 | 2 3/8 | 2 3/8 | 2 3/16 | 2 3/16 | 2 1/4 | 35200 |
21237 | SYGRU | 500 | 12 1/2 | 12 7/8 | 13 | 12 1/2 | 12 1/2 | 13 | 7700 |
21238 | SYIG | 0 | 0 | ||||||
21239 | SYKE | 300 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0500 | 23200 |
21240 | SYLDX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 11.07 | 0 |
21241 | SYLN | 2400 | 11 3/8 | 11 1/4 | 11 1/2 | 11 1/4 | 11 1/4 | 11 5/8 | 152200 |
21242 | SYM | 500 | 7 5/8 | 0 | |||||
21243 | SYMB | 0 | 0 | ||||||
21244 | SYMBA | 1000 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 3/8 | 1000 |
21245 | SYMBW | 1500 | 2 3/4 | 2 7/8 | 2 15/16 | 2 3/4 | 2 3/4 | 3 1/8 | 11600 |
21246 | SYMBZ | 1000 | 2 9/16 | 2 1/2 | 2 3/4 | 2 1/2 | 2 3/8 | 2 3/4 | 22500 |
21247 | SYMC | 2500 | 22 1/2 | 23 3/8 | 23 5/8 | 22 3/8 | 22 3/8 | 22 5/8 | 330700 |
21248 | SYMK | 0 | 0 | ||||||
21249 | SYMM | 300 | 13 3/8 | 14 | 14 | 13 | 13 | 13 3/8 | 325800 |
21250 | SYMT | 700 | 7 | 6 7/8 | 7 1/4 | 6 7/8 | 6 7/8 | 7 5/8 | 6400 |
21251 | SYMX | 1100 | 10 1/4 | 10 1/8 | 10 1/4 | 10 1/8 | 10 1/8 | 10 3/4 | 1900 |
21252 | SYNC | 200 | 18 7/8 | 18 3/4 | 19 | 18 3/4 | 18 1/4 | 19 | 14700 |
21253 | SYNH | 700 | 2 1/4 | 2 1/4 | 2 3/8 | 2 1/8 | 2 1/8 | 2 1/4 | 8700 |
21254 | SYNHW | 5000 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 1 | 5000 |
21255 | SYNI | 0 | 0 | ||||||
21256 | SYNL | 5000 | 3 7/16 | 3 3/8 | 3 1/2 | 3 3/8 | 3 3/8 | 3 1/2 | 49000 |
21257 | SYNT | 1000 | 3 1/2 | 3 1/2 | 3 9/16 | 0 | |||
21258 | SYNX | 500 | 44 3/4 | 46 1/2 | 46 1/2 | 44 3/4 | 44 3/4 | 45 1/2 | 37100 |
21259 | SYNXP | 0 | 0 | ||||||
21260 | SYP/WS | 500 | 2 1/8 | 0 | |||||
21261 | SYPV | 2400 | 0.1250 | 0 | |||||
21262 | SYQT | 1000 | 11 1/8 | 11 1/8 | 11 3/8 | 10 7/8 | 11 1/8 | 11 3/8 | 312600 |
21263 | SYR | 49100 | 20 3/8 | 0 | |||||
21264 | SYS | 300 | 14 | 13 1/2 | 14 1/4 | 13 1/2 | 13 7/8 | 14 3/8 | 2600 |
21265 | SYSC | 10000 | 0.0312 | 0 | |||||
21266 | SYSF | 200 | 12 | 12 1/8 | 12 3/8 | 12 | 12 | 12 3/8 | 57900 |
21267 | SYSM | 30000 | 5 | 4 | 5 | 4 | 4 3/4 | 5 | 302300 |
21268 | SYSMG | 20 | 110 | 100 | 120 | 0 | |||
21269 | SYT | 200 | 5 7/8 | 6 | 6 3/8 | 0 | |||
21270 | SYTI | 16300 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0300 | 54800 |
21271 | SYY | 100 | 32 | 32 | 32 | 32 | 31 3/8 | 32 | 100 |
21272 | SZ | 300 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 5/8 | 4 1/8 | 2000 |
21273 | SZB | 200 | 16 | 16 | 16 | 16 | 15 5/8 | 16 1/4 | 200 |
21274 | SZCIX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 |
21275 | SZEMX | 0 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0 |
21276 | SZGIX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0 |
21277 | SZGRX | 0 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0 |
21278 | SZGVX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 |
21279 | SZHQX | 0 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0 |
21280 | SZIGX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 |
21281 | SZIXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.53 | 4.63 | 167 |
21282 | SZLSF | 0 | 0 | ||||||
21283 | SZSGX | 0 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0 |
21284 | SpA | 100 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/2 | 25 7/8 | 200 |
21285 | T | 100 | 64 3/4 | 65 | 65 1/8 | 64 1/2 | 64 5/8 | 65 | 17400 |
21286 | T&EMM | 0 | 0 | ||||||
21287 | T&GZM | 0 | 0 | ||||||
21288 | T&PGF | 0 | 0 | ||||||
21289 | T&REF | 0 | 0 | ||||||
21290 | T&REI | 0 | 0 | ||||||
21291 | T&RFN | 0 | 0 | ||||||
21292 | T&WIT | 0 | 0 | ||||||
21293 | T+LCP | 0 | 0 | ||||||
21294 | T.A | 0 | 0 | ||||||
21295 | T.ABC | 0 | 0 | ||||||
21296 | T.ABL | 0 | 0 | ||||||
21297 | T.ABX | 0 | 0 | ||||||
21298 | T.AC | 0 | 0 | ||||||
21299 | T.ACG | 0 | 0 | ||||||
21300 | T.ACK | 0 | 0 | ||||||
21301 | T.ADR | 0 | 0 | ||||||
21302 | T.ADX | 0 | 0 | ||||||
21303 | T.AEC | 0 | 0 | ||||||
21304 | T.AED | 0 | 0 | ||||||
21305 | T.AEN | 0 | 0 | ||||||
21306 | T.AFM | 0 | 0 | ||||||
21307 | T.AGE | 0 | 0 | ||||||
21308 | T.AGT | 0 | 0 | ||||||
21309 | T.AGU | 0 | 0 | ||||||
21310 | T.AHB | 0 | 0 | ||||||
21311 | T.AIV | 0 | 0 | ||||||
21312 | T.AJ | 0 | 0 | ||||||
21313 | T.AJP | 0 | 0 | ||||||
21314 | T.AL | 0 | 0 | ||||||
21315 | T.ALP | 0 | 0 | ||||||
21316 | T.AM | 0 | 0 | ||||||
21317 | T.AMG | 0 | 0 | ||||||
21318 | T.AMR | 0 | 0 | ||||||
21319 | T.ANG | 0 | 0 | ||||||
21320 | T.ANS | 0 | 0 | ||||||
21321 | T.APQ | 0 | 0 | ||||||
21322 | T.AQP | 0 | 0 | ||||||
21323 | T.ARC | 0 | 0 | ||||||
21324 | T.ARO | 0 | 0 | ||||||
21325 | T.ARZ | 0 | 0 | ||||||
21326 | T.ASL | 0 | 0 | ||||||
21327 | T.ASZ | 0 | 0 | ||||||
21328 | T.ATC | 0 | 0 | ||||||
21329 | T.ATP | 0 | 0 | ||||||
21330 | T.ATV | 0 | 0 | ||||||
21331 | T.AUL | 0 | 0 | ||||||
21332 | T.AUR | 0 | 0 | ||||||
21333 | T.AVR | 0 | 0 | ||||||
21334 | T.AXB | 0 | 0 | ||||||
21335 | T.AXL | 0 | 0 | ||||||
21336 | T.AXR | 0 | 0 | ||||||
21337 | T.AZC | 0 | 0 | ||||||
21338 | T.AZL | 0 | 0 | ||||||
21339 | T.BAC | 0 | 0 | ||||||
21340 | T.BAL | 0 | 0 | ||||||
21341 | T.BAU | 0 | 0 | ||||||
21342 | T.BBC | 0 | 0 | ||||||
21343 | T.BCB | 0 | 0 | ||||||
21344 | T.BCE | 0 | 0 | ||||||
21345 | T.BCG | 0 | 0 | ||||||
21346 | T.BCH | 0 | 0 | ||||||
21347 | T.BCT | 0 | 0 | ||||||
21348 | T.BCX | 0 | 0 | ||||||
21349 | T.BEI | 0 | 0 | ||||||
21350 | T.BEN | 0 | 0 | ||||||
21351 | T.BFS | 0 | 0 | ||||||
21352 | T.BFX | 0 | 0 | ||||||
21353 | T.BGJ | 0 | 0 | ||||||
21354 | T.BGO | 0 | 0 | ||||||
21355 | T.BHK | 0 | 0 | ||||||
21356 | T.BKP | 0 | 0 | ||||||
21357 | T.BMO | 0 | 0 | ||||||
21358 | T.BNB | 0 | 0 | ||||||
21359 | T.BNS | 0 | 0 | ||||||
21360 | T.BNT | 0 | 0 | ||||||
21361 | T.BOS | 0 | 0 | ||||||
21362 | T.BPF | 0 | 0 | ||||||
21363 | T.BPL | 0 | 0 | ||||||
21364 | T.BPO | 0 | 0 | ||||||
21365 | T.BPP | 0 | 0 | ||||||
21366 | T.BRA | 0 | 0 | ||||||
21367 | T.BRL | 0 | 0 | ||||||
21368 | T.BTI | 0 | 0 | ||||||
21369 | T.BVF | 0 | 0 | ||||||
21370 | T.BVR | 0 | 0 | ||||||
21371 | T.BWR | 0 | 0 | ||||||
21372 | T.CA | 0 | 0 | ||||||
21373 | T.CAE | 0 | 0 | ||||||
21374 | T.CAI | 0 | 0 | ||||||
21375 | T.CAL | 0 | 0 | ||||||
21376 | T.CAO | 0 | 0 | ||||||
21377 | T.CAS | 0 | 0 | ||||||
21378 | T.CAT | 0 | 0 | ||||||
21379 | T.CBD | 0 | 0 | ||||||
21380 | T.CBE | 0 | 0 | ||||||
21381 | T.CBF | 0 | 0 | ||||||
21382 | T.CBG | 0 | 0 | ||||||
21383 | T.CBH | 0 | 0 | ||||||
21384 | T.CBI | 0 | 0 | ||||||
21385 | T.CC | 0 | 0 | ||||||
21386 | T.CCA | 0 | 0 | ||||||
21387 | T.CCC | 0 | 0 | ||||||
21388 | T.CCJ | 0 | 0 | ||||||
21389 | T.CCM | 0 | 0 | ||||||
21390 | T.CCN | 0 | 0 | ||||||
21391 | T.CCO | 0 | 0 | ||||||
21392 | T.CCW | 0 | 0 | ||||||
21393 | T.CDN | 0 | 0 | ||||||
21394 | T.CEH | 0 | 0 | ||||||
21395 | T.CEI | 0 | 0 | ||||||
21396 | T.CEL | 0 | 0 | ||||||
21397 | T.CEO | 0 | 0 | ||||||
21398 | T.CEQ | 0 | 0 | ||||||
21399 | T.CEX | 0 | 0 | ||||||
21400 | T.CEZ | 0 | 0 | ||||||
21401 | T.CF | 0 | 0 | ||||||
21402 | T.CFC | 0 | 0 | ||||||
21403 | T.CFE | 0 | 0 | ||||||
21404 | T.CFM | 0 | 0 | ||||||
21405 | T.CFP | 0 | 0 | ||||||
21406 | T.CFS | 0 | 0 | ||||||
21407 | T.CFY | 0 | 0 | ||||||
21408 | T.CFZ | 0 | 0 | ||||||
21409 | T.CGO | 0 | 0 | ||||||
21410 | T.CHA | 0 | 0 | ||||||
21411 | T.CHC | 0 | 0 | ||||||
21412 | T.CIR | 0 | 0 | ||||||
21413 | T.CJX | 0 | 0 | ||||||
21414 | T.CKM | 0 | 0 | ||||||
21415 | T.CLA | 0 | 0 | ||||||
21416 | T.CLT | 0 | 0 | ||||||
21417 | T.CM | 0 | 0 | ||||||
21418 | T.CMC | 0 | 0 | ||||||
21419 | T.CMF | 0 | 0 | ||||||
21420 | T.CMQ | 0 | 0 | ||||||
21421 | T.CMS | 0 | 0 | ||||||
21422 | T.CMW | 0 | 0 | ||||||
21423 | T.CN | 0 | 0 | ||||||
21424 | T.CNH | 0 | 0 | ||||||
21425 | T.CNJ | 0 | 0 | ||||||
21426 | T.CNO | 0 | 0 | ||||||
21427 | T.CNQ | 0 | 0 | ||||||
21428 | T.COC | 0 | 0 | ||||||
21429 | T.COS | 0 | 0 | ||||||
21430 | T.COT | 0 | 0 | ||||||
21431 | T.CP | 0 | 0 | ||||||
21432 | T.CPQ | 0 | 0 | ||||||
21433 | T.CPX | 0 | 0 | ||||||
21434 | T.CQS | 0 | 0 | ||||||
21435 | T.CRR | 0 | 0 | ||||||
21436 | T.CRW | 0 | 0 | ||||||
21437 | T.CSN | 0 | 0 | ||||||
21438 | T.CTG | 0 | 0 | ||||||
21439 | T.CTL | 0 | 0 | ||||||
21440 | T.CTT | 0 | 0 | ||||||
21441 | T.CU | 0 | 0 | ||||||
21442 | T.CUK | 0 | 0 | ||||||
21443 | T.CUP | 0 | 0 | ||||||
21444 | T.CVG | 0 | 0 | ||||||
21445 | T.CWB | 0 | 0 | ||||||
21446 | T.CWW | 0 | 0 | ||||||
21447 | T.CXL | 0 | 0 | ||||||
21448 | T.CXS | 0 | 0 | ||||||
21449 | T.CXY | 0 | 0 | ||||||
21450 | T.CYN | 0 | 0 | ||||||
21451 | T.CZR | 0 | 0 | ||||||
21452 | T.DAX | 0 | 0 | ||||||
21453 | T.DAY | 0 | 0 | ||||||
21454 | T.DC | 0 | 0 | ||||||
21455 | T.DCY | 0 | 0 | ||||||
21456 | T.DEH | 0 | 0 | ||||||
21457 | T.DFR | 0 | 0 | ||||||
21458 | T.DIO | 0 | 0 | ||||||
21459 | T.DLC | 0 | 0 | ||||||
21460 | T.DLX | 0 | 0 | ||||||
21461 | T.DMN | 0 | 0 | ||||||
21462 | T.DNB | 0 | 0 | ||||||
21463 | T.DPR | 0 | 0 | ||||||
21464 | T.DRL | 0 | 0 | ||||||
21465 | T.DRM | 0 | 0 | ||||||
21466 | T.DTC | 0 | 0 | ||||||
21467 | T.DTX | 0 | 0 | ||||||
21468 | T.DVP | 0 | 0 | ||||||
21469 | T.DXH | 0 | 0 | ||||||
21470 | T.DXL | 0 | 0 | ||||||
21471 | T.DXX | 0 | 0 | ||||||
21472 | T.DYC | 0 | 0 | ||||||
21473 | T.DYF | 0 | 0 | ||||||
21474 | T.ECO | 0 | 0 | ||||||
21475 | T.ECP | 0 | 0 | ||||||
21476 | T.ECX | 0 | 0 | ||||||
21477 | T.EDN | 0 | 0 | ||||||
21478 | T.EEE | 0 | 0 | ||||||
21479 | T.EFN | 0 | 0 | ||||||
21480 | T.EGO | 0 | 0 | ||||||
21481 | T.EKD | 0 | 0 | ||||||
21482 | T.ELD | 0 | 0 | ||||||
21483 | T.ELF | 0 | 0 | ||||||
21484 | T.ELI | 0 | 0 | ||||||
21485 | T.EMJ | 0 | 0 | ||||||
21486 | T.EN | 0 | 0 | ||||||
21487 | T.ENZ | 0 | 0 | ||||||
21488 | T.ERS | 0 | 0 | ||||||
21489 | T.ETK | 0 | 0 | ||||||
21490 | T.EUG | 0 | 0 | ||||||
21491 | T.EVT | 0 | 0 | ||||||
21492 | T.EXE | 0 | 0 | ||||||
21493 | T.EXL | 0 | 0 | ||||||
21494 | T.FAL | 0 | 0 | ||||||
21495 | T.FAX | 0 | 0 | ||||||
21496 | T.FC | 0 | 0 | ||||||
21497 | T.FDM | 0 | 0 | ||||||
21498 | T.FDY | 0 | 0 | ||||||
21499 | T.FFD | 0 | 0 | ||||||
21500 | T.FFH | 0 | 0 | ||||||
21501 | T.FGL | 0 | 0 | ||||||
21502 | T.FL | 0 | 0 | ||||||
21503 | T.FLR | 0 | 0 | ||||||
21504 | T.FLT | 0 | 0 | ||||||
21505 | T.FMM | 0 | 0 | ||||||
21506 | T.FN | 0 | 0 | ||||||
21507 | T.FOL | 0 | 0 | ||||||
21508 | T.FON | 0 | 0 | ||||||
21509 | T.FOS | 0 | 0 | ||||||
21510 | T.FSH | 0 | 0 | ||||||
21511 | T.FSS | 0 | 0 | ||||||
21512 | T.FSV | 0 | 0 | ||||||
21513 | T.FTC | 0 | 0 | ||||||
21514 | T.FTS | 0 | 0 | ||||||
21515 | T.FUL | 0 | 0 | ||||||
21516 | T.FXC | 0 | 0 | ||||||
21517 | T.GAC | 0 | 0 | ||||||
21518 | T.GAN | 0 | 0 | ||||||
21519 | T.GBM | 0 | 0 | ||||||
21520 | T.GBY | 0 | 0 | ||||||
21521 | T.GEN | 0 | 0 | ||||||
21522 | T.GGI | 0 | 0 | ||||||
21523 | T.GHL | 0 | 0 | ||||||
21524 | T.GKM | 0 | 0 | ||||||
21525 | T.GKR | 0 | 0 | ||||||
21526 | T.GKT | 0 | 0 | ||||||
21527 | T.GKX | 0 | 0 | ||||||
21528 | T.GLG | 0 | 0 | ||||||
21529 | T.GLH | 0 | 0 | ||||||
21530 | T.GLI | 0 | 0 | ||||||
21531 | T.GLL | 0 | 0 | ||||||
21532 | T.GLN | 0 | 0 | ||||||
21533 | T.GLP | 0 | 0 | ||||||
21534 | T.GLR | 0 | 0 | ||||||
21535 | T.GND | 0 | 0 | ||||||
21536 | T.GNU | 0 | 0 | ||||||
21537 | T.GO | 0 | 0 | ||||||
21538 | T.GOU | 0 | 0 | ||||||
21539 | T.GPN | 0 | 0 | ||||||
21540 | T.GRE | 0 | 0 | ||||||
21541 | T.GSC | 0 | 0 | ||||||
21542 | T.GSD | 0 | 0 | ||||||
21543 | T.GTA | 0 | 0 | ||||||
21544 | T.GWE | 0 | 0 | ||||||
21545 | T.GWO | 0 | 0 | ||||||
21546 | T.GWS | 0 | 0 | ||||||
21547 | T.GXL | 0 | 0 | ||||||
21548 | T.GXP | 0 | 0 | ||||||
21549 | T.HBC | 0 | 0 | ||||||
21550 | T.HBR | 0 | 0 | ||||||
21551 | T.HEM | 0 | 0 | ||||||
21552 | T.HIL | 0 | 0 | ||||||
21553 | T.HLG | 0 | 0 | ||||||
21554 | T.HLY | 0 | 0 | ||||||
21555 | T.HLZ | 0 | 0 | ||||||
21556 | T.HPC | 0 | 0 | ||||||
21557 | T.HRE | 0 | 0 | ||||||
21558 | T.HRG | 0 | 0 | ||||||
21559 | T.HRP | 0 | 0 | ||||||
21560 | T.HSC | 0 | 0 | ||||||
21561 | T.HSM | 0 | 0 | ||||||
21562 | T.HTC | 0 | 0 | ||||||
21563 | T.HUM | 0 | 0 | ||||||
21564 | T.HZI | 0 | 0 | ||||||
21565 | T.IAP | 0 | 0 | ||||||
21566 | T.ICE | 0 | 0 | ||||||
21567 | T.IES | 0 | 0 | ||||||
21568 | T.IGC | 0 | 0 | ||||||
21569 | T.IGI | 0 | 0 | ||||||
21570 | T.IMN | 0 | 0 | ||||||
21571 | T.IMO | 0 | 0 | ||||||
21572 | T.IMS | 0 | 0 | ||||||
21573 | T.IMX | 0 | 0 | ||||||
21574 | T.INR | 0 | 0 | ||||||
21575 | T.INT | 0 | 0 | ||||||
21576 | T.IPJ | 0 | 0 | ||||||
21577 | T.IPK | 0 | 0 | ||||||
21578 | T.IPL | 0 | 0 | ||||||
21579 | T.IPM | 0 | 0 | ||||||
21580 | T.IPP | 0 | 0 | ||||||
21581 | T.IPR | 0 | 0 | ||||||
21582 | T.IPW | 0 | 0 | ||||||
21583 | T.IQI | 0 | 0 | ||||||
21584 | T.IRP | 0 | 0 | ||||||
21585 | T.ISC | 0 | 0 | ||||||
21586 | T.ISO | 0 | 0 | ||||||
21587 | T.ISP | 0 | 0 | ||||||
21588 | T.IT | 0 | 0 | ||||||
21589 | T.ITA | 0 | 0 | ||||||
21590 | T.ITW | 0 | 0 | ||||||
21591 | T.ITY | 0 | 0 | ||||||
21592 | T.IUN | 0 | 0 | ||||||
21593 | T.IUT | 0 | 0 | ||||||
21594 | T.IVI | 0 | 0 | ||||||
21595 | T.IWT | 0 | 0 | ||||||
21596 | T.JDN | 0 | 0 | ||||||
21597 | T.JEM | 0 | 0 | ||||||
21598 | T.JN | 0 | 0 | ||||||
21599 | T.JON | 0 | 0 | ||||||
21600 | T.JSC | 0 | 0 | ||||||
21601 | T.K | 0 | 0 | ||||||
21602 | T.KCN | 0 | 0 | ||||||
21603 | T.KEN | 0 | 0 | ||||||
21604 | T.KNC | 0 | 0 | ||||||
21605 | T.KOC | 0 | 0 | ||||||
21606 | T.KPA | 0 | 0 | ||||||
21607 | T.KPX | 0 | 0 | ||||||
21608 | T.KRG | 0 | 0 | ||||||
21609 | T.L | 0 | 0 | ||||||
21610 | T.LAM | 0 | 0 | ||||||
21611 | T.LB | 0 | 0 | ||||||
21612 | T.LCC | 0 | 0 | ||||||
21613 | T.LKI | 0 | 0 | ||||||
21614 | T.LM | 0 | 0 | ||||||
21615 | T.LMK | 0 | 0 | ||||||
21616 | T.LNK | 0 | 0 | ||||||
21617 | T.LOV | 0 | 0 | ||||||
21618 | T.LQW | 0 | 0 | ||||||
21619 | T.LTV | 0 | 0 | ||||||
21620 | T.LUM | 0 | 0 | ||||||
21621 | T.LUR | 0 | 0 | ||||||
21622 | T.LVR | 0 | 0 | ||||||
21623 | T.LWN | 0 | 0 | ||||||
21624 | T.MAE | 0 | 0 | ||||||
21625 | T.MAH | 0 | 0 | ||||||
21626 | T.MB | 0 | 0 | ||||||
21627 | T.MBX | 0 | 0 | ||||||
21628 | T.MCL | 0 | 0 | ||||||
21629 | T.MCM | 0 | 0 | ||||||
21630 | T.MCS | 0 | 0 | ||||||
21631 | T.MCU | 0 | 0 | ||||||
21632 | T.MDA | 0 | 0 | ||||||
21633 | T.MDI | 0 | 0 | ||||||
21634 | T.MDM | 0 | 0 | ||||||
21635 | T.MDS | 0 | 0 | ||||||
21636 | T.MFI | 0 | 0 | ||||||
21637 | T.MGF | 0 | 0 | ||||||
21638 | T.MGN | 0 | 0 | ||||||
21639 | T.MGP | 0 | 0 | ||||||
21640 | T.MHI | 0 | 0 | ||||||
21641 | T.MHK | 0 | 0 | ||||||
21642 | T.MIB | 0 | 0 | ||||||
21643 | T.MIP | 0 | 0 | ||||||
21644 | T.MIV | 0 | 0 | ||||||
21645 | T.MKC | 0 | 0 | ||||||
21646 | T.MKF | 0 | 0 | ||||||
21647 | T.MKP | 0 | 0 | ||||||
21648 | T.ML | 0 | 0 | ||||||
21649 | T.MLT | 0 | 0 | ||||||
21650 | T.MM | 0 | 0 | ||||||
21651 | T.MNI | 0 | 0 | ||||||
21652 | T.MON | 0 | 0 | ||||||
21653 | T.MR | 0 | 0 | ||||||
21654 | T.MRE | 0 | 0 | ||||||
21655 | T.MRP | 0 | 0 | ||||||
21656 | T.MSD | 0 | 0 | ||||||
21657 | T.MSS | 0 | 0 | ||||||
21658 | T.MSV | 0 | 0 | ||||||
21659 | T.MTT | 0 | 0 | ||||||
21660 | T.MVP | 0 | 0 | ||||||
21661 | T.MWK | 0 | 0 | ||||||
21662 | T.MWW | 0 | 0 | ||||||
21663 | T.MX | 0 | 0 | ||||||
21664 | T.N | 0 | 0 | ||||||
21665 | T.NA | 0 | 0 | ||||||
21666 | T.NBS | 0 | 0 | ||||||
21667 | T.NCF | 0 | 0 | ||||||
21668 | T.NCN | 0 | 0 | ||||||
21669 | T.NCT | 0 | 0 | ||||||
21670 | T.NDU | 0 | 0 | ||||||
21671 | T.NEL | 0 | 0 | ||||||
21672 | T.NEX | 0 | 0 | ||||||
21673 | T.NF | 0 | 0 | ||||||
21674 | T.NFE | 0 | 0 | ||||||
21675 | T.NFM | 0 | 0 | ||||||
21676 | T.NGI | 0 | 0 | ||||||
21677 | T.NGL | 0 | 0 | ||||||
21678 | T.NHC | 0 | 0 | ||||||
21679 | T.NMO | 0 | 0 | ||||||
21680 | T.NNC | 0 | 0 | ||||||
21681 | T.NOR | 0 | 0 | ||||||
21682 | T.NR | 0 | 0 | ||||||
21683 | T.NRK | 0 | 0 | ||||||
21684 | T.NSI | 0 | 0 | ||||||
21685 | T.NSP | 0 | 0 | ||||||
21686 | T.NT | 0 | 0 | ||||||
21687 | T.NTL | 0 | 0 | ||||||
21688 | T.NTO | 0 | 0 | ||||||
21689 | T.NTV | 0 | 0 | ||||||
21690 | T.NVA | 0 | 0 | ||||||
21691 | T.NWC | 0 | 0 | ||||||
21692 | T.OCF | 0 | 0 | ||||||
21693 | T.OCI | 0 | 0 | ||||||
21694 | T.OCS | 0 | 0 | ||||||
21695 | T.OCX | 0 | 0 | ||||||
21696 | T.OFP | 0 | 0 | ||||||
21697 | T.OHY | 0 | 0 | ||||||
21698 | T.OMH | 0 | 0 | ||||||
21699 | T.OPP | 0 | 0 | ||||||
21700 | T.ORB | 0 | 0 | ||||||
21701 | T.OTO | 0 | 0 | ||||||
21702 | T.OXG | 0 | 0 | ||||||
21703 | T.OYD | 0 | 0 | ||||||
21704 | T.P | 0 | 0 | ||||||
21705 | T.PA | 0 | 0 | ||||||
21706 | T.PAA | 0 | 0 | ||||||
21707 | T.PAG | 0 | 0 | ||||||
21708 | T.PAL | 0 | 0 | ||||||
21709 | T.PAZ | 0 | 0 | ||||||
21710 | T.PCA | 0 | 0 | ||||||
21711 | T.PCP | 0 | 0 | ||||||
21712 | T.PDG | 0 | 0 | ||||||
21713 | T.PDI | 0 | 0 | ||||||
21714 | T.PEC | 0 | 0 | ||||||
21715 | T.PEL | 0 | 0 | ||||||
21716 | T.PEM | 0 | 0 | ||||||
21717 | T.PEN | 0 | 0 | ||||||
21718 | T.PFB | 0 | 0 | ||||||
21719 | T.PFF | 0 | 0 | ||||||
21720 | T.PGA | 0 | 0 | ||||||
21721 | T.PGV | 0 | 0 | ||||||
21722 | T.PL | 0 | 0 | ||||||
21723 | T.PLD | 0 | 0 | ||||||
21724 | T.PLT | 0 | 0 | ||||||
21725 | T.PMC | 0 | 0 | ||||||
21726 | T.PMP | 0 | 0 | ||||||
21727 | T.POC | 0 | 0 | ||||||
21728 | T.POT | 0 | 0 | ||||||
21729 | T.POU | 0 | 0 | ||||||
21730 | T.POW | 0 | 0 | ||||||
21731 | T.PRG | 0 | 0 | ||||||
21732 | T.PRR | 0 | 0 | ||||||
21733 | T.PSM | 0 | 0 | ||||||
21734 | T.PSW | 0 | 0 | ||||||
21735 | T.PTA | 0 | 0 | ||||||
21736 | T.PUT | 0 | 0 | ||||||
21737 | T.PWF | 0 | 0 | ||||||
21738 | T.PWT | 0 | 0 | ||||||
21739 | T.PZL | 0 | 0 | ||||||
21740 | T.QI | 0 | 0 | ||||||
21741 | T.QLT | 0 | 0 | ||||||
21742 | T.QMI | 0 | 0 | ||||||
21743 | T.QMS | 0 | 0 | ||||||
21744 | T.QNO | 0 | 0 | ||||||
21745 | T.QZR | 0 | 0 | ||||||
21746 | T.RCG | 0 | 0 | ||||||
21747 | T.REK | 0 | 0 | ||||||
21748 | T.REL | 0 | 0 | ||||||
21749 | T.REO | 0 | 0 | ||||||
21750 | T.RES | 0 | 0 | ||||||
21751 | T.RET | 0 | 0 | ||||||
21752 | T.RFC | 0 | 0 | ||||||
21753 | T.RGO | 0 | 0 | ||||||
21754 | T.RJL | 0 | 0 | ||||||
21755 | T.RLG | 0 | 0 | ||||||
21756 | T.RMN | 0 | 0 | ||||||
21757 | T.ROB | 0 | 0 | ||||||
21758 | T.ROC | 0 | 0 | ||||||
21759 | T.ROY | 0 | 0 | ||||||
21760 | T.RPD | 0 | 0 | ||||||
21761 | T.RPI | 0 | 0 | ||||||
21762 | T.RPL | 0 | 0 | ||||||
21763 | T.RPP | 0 | 0 | ||||||
21764 | T.RR | 0 | 0 | ||||||
21765 | T.RRK | 0 | 0 | ||||||
21766 | T.RSC | 0 | 0 | ||||||
21767 | T.RTO | 0 | 0 | ||||||
21768 | T.RY | 0 | 0 | ||||||
21769 | T.RYG | 0 | 0 | ||||||
21770 | T.SAG | 0 | 0 | ||||||
21771 | T.SAT | 0 | 0 | ||||||
21772 | T.SBX | 0 | 0 | ||||||
21773 | T.SCC | 0 | 0 | ||||||
21774 | T.SDI | 0 | 0 | ||||||
21775 | T.SDR | 0 | 0 | ||||||
21776 | T.SE | 0 | 0 | ||||||
21777 | T.SEC | 0 | 0 | ||||||
21778 | T.SEH | 0 | 0 | ||||||
21779 | T.SEN | 0 | 0 | ||||||
21780 | T.SFD | 0 | 0 | ||||||
21781 | T.SGC | 0 | 0 | ||||||
21782 | T.SGV | 0 | 0 | ||||||
21783 | T.SHC | 0 | 0 | ||||||
21784 | T.SHK | 0 | 0 | ||||||
21785 | T.SIH | 0 | 0 | ||||||
21786 | T.SKI | 0 | 0 | ||||||
21787 | T.SMK | 0 | 0 | ||||||
21788 | T.SMM | 0 | 0 | ||||||
21789 | T.SMT | 0 | 0 | ||||||
21790 | T.SNF | 0 | 0 | ||||||
21791 | T.SON | 0 | 0 | ||||||
21792 | T.SPL | 0 | 0 | ||||||
21793 | T.SPW | 0 | 0 | ||||||
21794 | T.SPY | 0 | 0 | ||||||
21795 | T.SPZ | 0 | 0 | ||||||
21796 | T.SRC | 0 | 0 | ||||||
21797 | T.SSK | 0 | 0 | ||||||
21798 | T.SSM | 0 | 0 | ||||||
21799 | T.SSS | 0 | 0 | ||||||
21800 | T.SSY | 0 | 0 | ||||||
21801 | T.STM | 0 | 0 | ||||||
21802 | T.STY | 0 | 0 | ||||||
21803 | T.SU | 0 | 0 | ||||||
21804 | T.SUI | 0 | 0 | ||||||
21805 | T.SXI | 0 | 0 | ||||||
21806 | T.SZS | 0 | 0 | ||||||
21807 | T.TC | 0 | 0 | ||||||
21808 | T.TD | 0 | 0 | ||||||
21809 | T.TDE | 0 | 0 | ||||||
21810 | T.TDZ | 0 | 0 | ||||||
21811 | T.TEE | 0 | 0 | ||||||
21812 | T.TEM | 0 | 0 | ||||||
21813 | T.TEN | 0 | 0 | ||||||
21814 | T.TFF | 0 | 0 | ||||||
21815 | T.TFL | 0 | 0 | ||||||
21816 | T.TGO | 0 | 0 | ||||||
21817 | T.TID | 0 | 0 | ||||||
21818 | T.TIH | 0 | 0 | ||||||
21819 | T.TII | 0 | 0 | ||||||
21820 | T.TIM | 0 | 0 | ||||||
21821 | T.TIV | 0 | 0 | ||||||
21822 | T.TKX | 0 | 0 | ||||||
21823 | T.TLM | 0 | 0 | ||||||
21824 | T.TLQ | 0 | 0 | ||||||
21825 | T.TLR | 0 | 0 | ||||||
21826 | T.TLS | 0 | 0 | ||||||
21827 | T.TMA | 0 | 0 | ||||||
21828 | T.TMO | 0 | 0 | ||||||
21829 | T.TN | 0 | 0 | ||||||
21830 | T.TOC | 0 | 0 | ||||||
21831 | T.TPH | 0 | 0 | ||||||
21832 | T.TRL | 0 | 0 | ||||||
21833 | T.TRM | 0 | 0 | ||||||
21834 | T.TRN | 0 | 0 | ||||||
21835 | T.TRP | 0 | 0 | ||||||
21836 | T.TRS | 0 | 0 | ||||||
21837 | T.TRU | 0 | 0 | ||||||
21838 | T.TSB | 0 | 0 | ||||||
21839 | T.TSP | 0 | 0 | ||||||
21840 | T.TTF | 0 | 0 | ||||||
21841 | T.TTM | 0 | 0 | ||||||
21842 | T.TUV | 0 | 0 | ||||||
21843 | T.TVI | 0 | 0 | ||||||
21844 | T.TVX | 0 | 0 | ||||||
21845 | T.TWE | 0 | 0 | ||||||
21846 | T.TZC | 0 | 0 | ||||||
21847 | T.UDI | 0 | 0 | ||||||
21848 | T.UDT | 0 | 0 | ||||||
21849 | T.UGG | 0 | 0 | ||||||
21850 | T.URC | 0 | 0 | ||||||
21851 | T.URP | 0 | 0 | ||||||
21852 | T.UTS | 0 | 0 | ||||||
21853 | T.VDO | 0 | 0 | ||||||
21854 | T.VEN | 0 | 0 | ||||||
21855 | T.VES | 0 | 0 | ||||||
21856 | T.VH | 0 | 0 | ||||||
21857 | T.VO | 0 | 0 | ||||||
21858 | T.VOC | 0 | 0 | ||||||
21859 | T.VOY | 0 | 0 | ||||||
21860 | T.VTA | 0 | 0 | ||||||
21861 | T.W | 0 | 0 | ||||||
21862 | T.WFD | 0 | 0 | ||||||
21863 | T.WFI | 0 | 0 | ||||||
21864 | T.WFR | 0 | 0 | ||||||
21865 | T.WG | 0 | 0 | ||||||
21866 | T.WGL | 0 | 0 | ||||||
21867 | T.WGY | 0 | 0 | ||||||
21868 | T.WIC | 0 | 0 | ||||||
21869 | T.WIL | 0 | 0 | ||||||
21870 | T.WIM | 0 | 0 | ||||||
21871 | T.WMI | 0 | 0 | ||||||
21872 | T.WN | 0 | 0 | ||||||
21873 | T.WRL | 0 | 0 | ||||||
21874 | T.WS | 0 | 0 | ||||||
21875 | T.WSC | 0 | 0 | ||||||
21876 | T.WTC | 0 | 0 | ||||||
21877 | T.WTY | 0 | 0 | ||||||
21878 | T.WWS | 0 | 0 | ||||||
21879 | T.XLF | 0 | 0 | ||||||
21880 | T.XLX | 0 | 0 | ||||||
21881 | T.ZCL | 0 | 0 | ||||||
21882 | T.ZEN | 0 | 0 | ||||||
21883 | TA | 800 | 73 3/8 | 72 3/4 | 73 1/4 | 0 | |||
21884 | TAB | 0 | 471.62 | 468.46 | 472.34 | 468.46 | 0 | ||
21885 | TAC | 100 | 8 | 8 1/4 | 8 5/8 | 0 | |||
21886 | TACAX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.15 | 0 |
21887 | TACO | 1000 | 5 1/4 | 5 | 5 1/2 | 5 | 5 1/4 | 5 1/2 | 90100 |
21888 | TACT | 15000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.3125 | 45000 |
21889 | TAD | 400 | 24 3/8 | 23 7/8 | 24 3/8 | 0 | |||
21890 | TAEC | 0 | 0 | ||||||
21891 | TAECM | 0 | 0 | ||||||
21892 | TAECN | 1000 | 101.0000 | 0 | |||||
21893 | TAECO | 11100 | 103.2500 | 0 | |||||
21894 | TAECP | 300 | 64.0000 | 0 | |||||
21895 | TAEMX | 0 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 38.76 | 0 |
21896 | TAFTX | 0 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 17.01 | 0 |
21897 | TAGRX | 0 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 14.85 | 0 |
21898 | TAGS | 1500 | 6 1/2 | 6 1/2 | 7 1/4 | 6 1/2 | 6 1/2 | 7 1/4 | 12800 |
21899 | TAHO | 0 | 0 | ||||||
21900 | TAI | 1200 | 24 1/8 | 0 | |||||
21901 | TAIBX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 |
21902 | TAIEX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0 |
21903 | TAIT | 1000 | 7 5/8 | 7 5/8 | 8 | 7 5/8 | 7 5/8 | 8 | 10700 |
21904 | TAL | 500 | 8 1/2 | 8 5/8 | 8 5/8 | 8 1/2 | 8 1/4 | 9 | 600 |
21905 | TALGX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0 |
21906 | TALK | 1000 | 13 3/4 | 13 3/4 | 14 3/8 | 0 | |||
21907 | TALVX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0 |
21908 | TALpB | 100 | 6 3/4 | 15 3/4 | 16 1/4 | 0 | |||
21909 | TAM | 500 | 7 1/8 | 7 1/8 | 7 7/16 | 0 | |||
21910 | TAMBX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 11.13 | 0 |
21911 | TAMG | 50 | 1.2000 | 0 | |||||
21912 | TAMP | 5000 | 0.1400 | 0.1000 | 0.1400 | 0 | |||
21913 | TAMS | 0 | 0 | ||||||
21914 | TAMSA | 200 | 6 1/4 | 6 1/4 | 6 3/4 | 0 | |||
21915 | TAMSU | 2000 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 8 3/4 | 9 7/8 | 2000 |
21916 | TAMSW | 3500 | 2 7/16 | 2 1/4 | 3 | 0 | |||
21917 | TAN | 400 | 41 1/4 | 41 | 41 1/4 | 41 | 40 7/8 | 41 1/4 | 4400 |
21918 | TANK | 100 | 1 1/2 | 1 9/16 | 1 11/16 | 1 1/2 | 1 1/2 | 1 19/32 | 50700 |
21919 | TANT | 1500 | 24 1/4 | 23 3/4 | 24 1/4 | 22 1/4 | 22 1/4 | 24 1/4 | 18800 |
21920 | TAPI | 5000 | 3/8 | 11/32 | 7/16 | 5/16 | 5/16 | 3/8 | 63200 |
21921 | TAPIW | 600 | 1/16 | 1/8 | 1/8 | 1/16 | 1/16 | 1/8 | 12600 |
21922 | TAR | 2000 | 27 | 26 7/8 | 27 3/8 | 0 | |||
21923 | TARO | 0 | 0 | ||||||
21924 | TAROF | 200 | 6 1/4 | 6 1/4 | 6 5/8 | 6 1/4 | 6 1/4 | 6 1/2 | 62900 |
21925 | TASA | 1300 | 2 9/16 | 2 1/2 | 2 11/16 | 2 1/2 | 2 9/16 | 2 11/16 | 68400 |
21926 | TASAZ | 25000 | 1/2 | 1/2 | 1/2 | 1/2 | 5/16 | 1 | 25000 |
21927 | TASGX | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0 |
21928 | TASVX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 |
21929 | TATBX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 |
21930 | TATM | 1200 | 0.0937 | 0.0937 | 0.2812 | 0 | |||
21931 | TATS | 80000 | 0.0050 | 0 | |||||
21932 | TATT | 0 | 0 | ||||||
21933 | TATTF | 2500 | 1 1/4 | 1 3/8 | 1 1/2 | 1 1/4 | 1 1/4 | 1 3/8 | 41500 |
21934 | TATY | 0 | 0 | ||||||
21935 | TATYY | 0 | 0 | ||||||
21936 | TAUSX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.28 | 0 |
21937 | TAVFX | 0 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0 |
21938 | TAVI | 100 | 17 1/4 | 16 1/2 | 17 1/4 | 16 1/2 | 16 1/2 | 17 1/4 | 6400 |
21939 | TAXES | 0 | 0 | ||||||
21940 | TAYD | 500 | 4 5/8 | 4 7/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 800 |
21941 | TApA | 500 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 500 | ||
21942 | TApD | 100 | 26 3/8 | 0 | |||||
21943 | TAw | 0 | 0 | ||||||
21944 | TBAC | 1200 | 6 3/4 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 1/4 | 85500 |
21945 | TBC | 100 | 13 1/4 | 12 1/8 | 12 7/8 | 0 | |||
21946 | TBC.A | 0 | 0 | ||||||
21947 | TBCC | 8000 | 8 1/2 | 8 1/8 | 8 1/2 | 8 1/8 | 8 3/8 | 8 1/2 | 51800 |
21948 | TBCO | 0 | 0 | ||||||
21949 | TBCOA | 200 | 11 | 11 | 11 3/8 | 11 | 11 | 11 3/8 | 16500 |
21950 | TBCR | 1000 | 2.7500 | 2.5000 | 3.0000 | 2.1250 | 2.0000 | 2.7500 | 20700 |
21951 | TBDFX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
21952 | TBDI | 200 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 9 1/4 | 500 |
21953 | TBFAX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.79 | 0 |
21954 | TBFC | 7000 | 7.7500 | 0 | |||||
21955 | TBGVX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0 |
21956 | TBIT | 500 | 6 7/8 | 7 | 7 1/8 | 6 3/4 | 6 3/4 | 6 7/8 | 181300 |
21957 | TBIXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.48 | 4.58 | 12600 |
21958 | TBK | 500 | 9 5/16 | 0 | |||||
21959 | TBL | 100 | 19 1/4 | 18 3/4 | 19 3/4 | 0 | |||
21960 | TBLC | 100 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | 100 | ||
21961 | TBLUX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 |
21962 | TBN | 1600 | 3/8 | 0 | |||||
21963 | TBON | 400 | 10 3/4 | 10 1/4 | 10 3/4 | 0 | |||
21964 | TBONW | 2000 | 13/16 | 13/16 | 1 5/16 | 0 | |||
21965 | TBP | 2700 | 6 11/16 | 0 | |||||
21966 | TBR | 11000 | 45 3/8 | 48 1/8 | 49 | 0 | |||
21967 | TBRL | 100 | 2 3/4 | 2 3/4 | 3 | 2 3/4 | 2 3/4 | 3 | 14800 |
21968 | TBS | 0 | 0 | ||||||
21969 | TBS.A | 0 | 0 | ||||||
21970 | TBS.B | 0 | 0 | ||||||
21971 | TBS/A | 200 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 25 1/8 | 25 5/8 | 300 |
21972 | TBS/B | 5000 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 | 25 7/8 | 5000 |
21973 | TBSA | 0 | 0 | ||||||
21974 | TBSB | 0 | 0 | ||||||
21975 | TBSXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.23 | 4.32 | 3486 |
21976 | TBTI | 3000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.0000 | 3600 |
21977 | TBU/WS | 0 | 1 1/4 | 1 3/4 | 0 | ||||
21978 | TBUD | 500 | 8 1/2 | 8 3/4 | 8 3/4 | 8 1/2 | 8 1/2 | 9 | 1000 |
21979 | TBUS | 600 | 6 1/4 | 6 5/16 | 6 5/16 | 6 1/4 | 6 1/4 | 6 3/4 | 3200 |
21980 | TBUSU | 500 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 3/8 | 500 |
21981 | TBUSW | 2500 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/4 | 1 5/8 | 2500 |
21982 | TBY | 300 | 4 | 4 | 4 | 4 | 3 7/8 | 4 1/4 | 14800 |
21983 | TBZ | 200 | 22 1/4 | 21 3/8 | 21 7/8 | 0 | |||
21984 | TC | 1500 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 3/8 | 15 7/8 | 1700 |
21985 | TCA | 100 | 73 3/8 | 73 3/8 | 73 3/8 | 73 3/8 | 75 1/2 | 77 | 100 |
21986 | TCAM | 2000 | 10 7/8 | 10 7/8 | 11 3/8 | 10 7/8 | 10 7/8 | 11 1/4 | 9200 |
21987 | TCAT | 400 | 27 1/2 | 27 1/4 | 27 1/2 | 27 1/8 | 27 1/8 | 27 1/2 | 90700 |
21988 | TCB | 200 | 33 | 32 3/8 | 33 | 32 3/8 | 1000 | ||
21989 | TCBK | 500 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/2 | 16 | 500 |
21990 | TCBLX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 |
21991 | TCBw | 100 | 30 1/2 | 29 1/2 | 30 1/2 | 0 | |||
21992 | TCC | 100 | 39 5/8 | 38 | 38 3/4 | 0 | |||
21993 | TCCC | 500 | 23/32 | 23/32 | 23/32 | 23/32 | 3/4 | 1 | 17900 |
21994 | TCCEX | 0 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0 |
21995 | TCCO | 2000 | 7 1/4 | 8 | 8 | 7 1/4 | 7 1/4 | 8 | 29600 |
21996 | TCCXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.05 | 5.17 | 1034 |
21997 | TCDN | 400 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 | 6 1/4 | 16600 |
21998 | TCDNW | 3000 | 3 | 2 5/8 | 3 | 2 5/8 | 2 5/8 | 3 1/4 | 10000 |
21999 | TCECF | 0 | 0 | ||||||
22000 | TCEL | 300 | 3 | 3 3/8 | 3 3/8 | 2 7/8 | 3 | 3 1/8 | 139000 |
22001 | TCFw | 0 | 0 | ||||||
22002 | TCG.A | 0 | 0 | ||||||
22003 | TCGIX | 0 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0 |
22004 | TCGL | 400 | 1.3750 | 0 | |||||
22005 | TCGN | 24000 | 0.1250 | 0.1562 | 0.3125 | 0 | |||
22006 | TCGXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.42 | 5.57 | 7686 |
22007 | TCH | 200 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 1/4 | 10 3/4 | 200 |
22008 | TCHD | 4000 | 0.0200 | 0 | |||||
22009 | TCHL | 300 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 1.0000 | 300 |
22010 | TCHP | 1500 | 5 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 35700 |
22011 | TCHPW | 100 | 1 15/16 | 1 31/32 | 1 31/32 | 1 23/32 | 1 3/4 | 1 15/16 | 32600 |
22012 | TCHY | 0 | 0 | ||||||
22013 | TCI | 100 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 100 | ||
22014 | TCIGX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
22015 | TCII | 300 | 8 3/8 | 8 3/8 | 8 3/4 | 8 3/8 | 8 3/8 | 8 3/4 | 600 |
22016 | TCIM | 0 | 0 | ||||||
22017 | TCIX | 2500 | 3 11/16 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/2 | 4 1/2 | 7000 |
22018 | TCK | 100 | 16 1/4 | 16 1/8 | 16 7/8 | 0 | |||
22019 | TCKA | 0 | 0 | ||||||
22020 | TCKAF | 0 | 0 | ||||||
22021 | TCLAX | 0 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0 |
22022 | TCLN | 2000 | 4.5625 | 4.3125 | 4.5625 | 4.2500 | 4.5000 | 4.6250 | 166400 |
22023 | TCM | 1000 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 1000 | ||
22024 | TCMG | 2000 | 1.8750 | 1.6250 | 2.0000 | 0 | |||
22025 | TCMM | 1000 | 2.5000 | 2.5000 | 2.5000 | 2.3750 | 2.1250 | 2.5000 | 5000 |
22026 | TCMN | 200 | 1.7500 | 1.3750 | 2.2500 | 0 | |||
22027 | TCMXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.58 | 5.73 | 1048 |
22028 | TCN | 0 | 0 | ||||||
22029 | TCNI | 2700 | 0.0156 | 0.0150 | 0.0150 | 0.0156 | 0.0050 | 0.0150 | 5700 |
22030 | TCNJ | 1000 | 13 1/8 | 13 3/8 | 13 3/8 | 13 | 13 | 13 3/8 | 3400 |
22031 | TCNL | 1000 | 18 3/8 | 18 3/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 26900 |
22032 | TCNO | 0 | 0 | ||||||
22033 | TCNOF | 1000 | 12 1/2 | 12 1/4 | 12 1/2 | 12 1/8 | 12 1/8 | 12 1/2 | 38700 |
22034 | TCO | 700 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 3/8 | 9 7/8 | 700 |
22035 | TCOM | 0 | 0 | ||||||
22036 | TCOMA | 2400 | 19 13/16 | 20 1/2 | 20 1/2 | 19 3/4 | 19 3/4 | 19 7/8 | 1432100 |
22037 | TCOMB | 1000 | 20 | 20 7/8 | 20 7/8 | 20 | 19 3/4 | 20 1/2 | 31000 |
22038 | TCOMP | 100 | 71 1/2 | 70 3/4 | 73 1/4 | 0 | |||
22039 | TCPGX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
22040 | TCPI | 100 | 19 3/4 | 19 1/8 | 19 3/4 | 18 | 18 1/2 | 19 3/4 | 10400 |
22041 | TCPXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.60 | 5.76 | 23098 |
22042 | TCRXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.40 | 5.54 | 1288 |
22043 | TCSCX | 0 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0 |
22044 | TCSF | 0 | 0 | ||||||
22045 | TCSFY | 700 | 22 1/2 | 22 1/2 | 22 7/8 | 22 1/2 | 22 1/2 | 22 3/4 | 12000 |
22046 | TCSGX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
22047 | TCSI | 1000 | 20 3/8 | 20 3/4 | 20 3/4 | 20 | 20 | 20 1/2 | 54300 |
22048 | TCT | 500 | 13 1/4 | 13 1/8 | 13 5/8 | 0 | |||
22049 | TCTC | 400 | 29 | 27 1/2 | 29 | 27 1/2 | 27 1/2 | 30 1/2 | 900 |
22050 | TCTTX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0 |
22051 | TCTV | 100 | 8 5/8 | 8 5/8 | 9 | 8 5/8 | 8 5/8 | 9 | 15800 |
22052 | TCTVW | 600 | 3 1/8 | 3 1/8 | 3 7/32 | 3 1/8 | 3 1/8 | 3 3/4 | 6300 |
22053 | TCUGX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 |
22054 | TCUMX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 |
22055 | TCUTX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 |
22056 | TCUXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.57 | 5.73 | 4231 |
22057 | TCWXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.40 | 5.55 | 1084 |
22058 | TCX | 0 | 186.53 | 185.83 | 187.07 | 185.83 | 0 | ||
22059 | TCXW | 0 | 0 | ||||||
22060 | TCXWF | 2500 | 5/16 | 5/16 | 3/8 | 5/16 | 1/4 | 3/8 | 85300 |
22061 | TCXX | 0 | 0 | ||||||
22062 | TCXXF | 2000 | 7/16 | 7/16 | 15/32 | 13/32 | 13/32 | 15/32 | 293800 |
22063 | TDAD | 500 | 3.5000 | 0 | |||||
22064 | TDAY | 500 | 23 1/4 | 23 | 24 | 0 | |||
22065 | TDCA | 0 | 0 | ||||||
22066 | TDCAZ | 200 | 7 | 7 | 7 1/4 | 7 | 7 | 7 1/4 | 4300 |
22067 | TDCX | 0 | 0 | ||||||
22068 | TDD/A | 1000 | 1 7/8 | 1 3/4 | 2 | 0 | |||
22069 | TDD/B | 500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 5/8 | 1 3/4 | 500 |
22070 | TDDA | 0 | 0 | ||||||
22071 | TDDB | 0 | 0 | ||||||
22072 | TDF | 1000 | 12 7/8 | 12 5/8 | 12 7/8 | 12 5/8 | 12 5/8 | 13 | 9300 |
22073 | TDHC | 1000 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 7/8 | 11200 |
22074 | TDI | 200 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 200 | ||
22075 | TDIT | 1000 | 2.6250 | 2.6250 | 2.7500 | 2.6250 | 2.5000 | 2.7500 | 7000 |
22076 | TDK | 100 | 51 | 0 | |||||
22077 | TDLB | 2000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 2000 | ||
22078 | TDM | 100 | 10 7/8 | 10 5/8 | 11 | 0 | |||
22079 | TDMTX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 13.06 | 0 |
22080 | TDN/WS | 0 | 2 3/4 | 3 3/4 | 0 | ||||
22081 | TDS | 500 | 37 7/8 | 39 1/4 | 39 5/8 | 0 | |||
22082 | TDSC | 2500 | 22 5/8 | 22 7/8 | 22 7/8 | 22 3/8 | 22 5/8 | 22 7/8 | 36500 |
22083 | TDT | 900 | 7 5/8 | 7 1/2 | 7 7/8 | 0 | |||
22084 | TDW | 100 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 31 3/8 | 100 |
22085 | TDX | 0 | 0 | ||||||
22086 | TDXC | 500 | 0.2500 | 0 | |||||
22087 | TDY | 200 | 24 1/2 | 24 5/8 | 25 | 0 | |||
22088 | TDYN | 2000 | 0.3500 | 0.3800 | 0.4000 | 0.3100 | 0.3100 | 0.3800 | 178700 |
22089 | TDYpE | 100 | 14 3/8 | 0 | |||||
22090 | TE | 500 | 25 3/8 | 25 1/2 | 25 1/2 | 25 3/8 | 25 3/8 | 25 1/2 | 1300 |
22091 | TEA | 300 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 3/4 | 13 1/4 | 300 |
22092 | TEAM | 200 | 5 1/8 | 5 1/4 | 5 1/4 | 5 | 4 7/8 | 5 1/8 | 23600 |
22093 | TEAR | 45000 | 0.5312 | 0.7812 | 0.7812 | 0.5312 | 0.4687 | 0.6875 | 103000 |
22094 | TEATX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 14.32 | 0 |
22095 | TEAXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.32 | 3.37 | 1521 |
22096 | TEB | 0 | 185.99 | 185.61 | 186.47 | 185.61 | 0 | ||
22097 | TEC | 200 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 18 1/4 | 18 3/4 | 200 |
22098 | TECAX | 0 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0 |
22099 | TECC | 500 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
22100 | TECD | 200 | 16 | 16 1/4 | 16 3/8 | 16 | 16 | 16 1/4 | 53400 |
22101 | TECH | 500 | 20 7/16 | 20 3/4 | 20 3/4 | 20 1/4 | 20 1/4 | 20 3/4 | 3200 |
22102 | TECN | 8000 | 12 3/16 | 12 3/16 | 12 3/16 | 12 3/16 | 12 | 12 3/4 | 8000 |
22103 | TECU | 0 | 0 | ||||||
22104 | TECUA | 500 | 52 | 52 1/4 | 52 1/2 | 51 1/2 | 51 1/2 | 52 | 59900 |
22105 | TECUB | 1000 | 50 1/4 | 52 | 52 | 50 1/4 | 50 | 51 3/4 | 6600 |
22106 | TEDBL | 100 | 45.7500 | 0 | |||||
22107 | TEDBN | 200 | 81.5000 | 0 | |||||
22108 | TEDBP | 500 | 46.2500 | 0 | |||||
22109 | TEDMX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 13.78 | 0 |
22110 | TEDpA | 200 | 87 1/8 | 0 | |||||
22111 | TEDpB | 250 | 44 1/8 | 0 | |||||
22112 | TEDpC | 500 | 73 1/2 | 0 | |||||
22113 | TEDpD | 300 | 97 1/4 | 0 | |||||
22114 | TEDpE | 500 | 24 1/4 | 0 | |||||
22115 | TEDpF | 100 | 25 1/4 | 0 | |||||
22116 | TEDpK | 600 | 19 1/8 | 19 1/8 | 19 1/8 | 19 1/8 | 600 | ||
22117 | TEDpL | 100 | 20 1/2 | 0 | |||||
22118 | TEE | 100 | 22 1/2 | 23 5/8 | 24 3/8 | 0 | |||
22119 | TEEMX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 |
22120 | TEF | 1300 | 42 1/4 | 42 1/4 | 42 1/4 | 42 | 41 7/8 | 42 3/8 | 1900 |
22121 | TEFTX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.22 | 0 |
22122 | TEGAX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 13.05 | 0 |
22123 | TEGIX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 10.06 | 0 |
22124 | TEGOX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 13.27 | 0 |
22125 | TEGTX | 0 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 17.40 | 0 |
22126 | TEHI | 4000 | 0.0200 | 0.0200 | 0.0600 | 0 | |||
22127 | TEI | 1700 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 | 11 3/8 | 1700 |
22128 | TEIL | 17 | 1.6864 | 0 | |||||
22129 | TEIN | 50000 | 0.0010 | 0 | |||||
22130 | TEIR | 1000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 1000 | ||
22131 | TEJ | 1500 | 51 3/4 | 0 | |||||
22132 | TEJp | 800 | 26 5/8 | 0 | |||||
22133 | TEJpA | 2800 | 47 3/4 | 0 | |||||
22134 | TEK | 200 | 50 | 50 1/2 | 50 1/2 | 50 | 49 1/2 | 50 1/2 | 300 |
22135 | TEK.A | 0 | 0 | ||||||
22136 | TEK.B | 0 | 0 | ||||||
22137 | TEKC | 200 | 0.2500 | 0.2400 | 0.2900 | 0.2400 | 0.2500 | 0.2900 | 13200 |
22138 | TEL | 100 | 2 | 1 7/8 | 2 1/4 | 0 | |||
22139 | TEL.X | 0 | 0 | ||||||
22140 | TEL.Y | 0 | 0 | ||||||
22141 | TELA | 5200 | 0.0001 | 0 | |||||
22142 | TELC | 300 | 10 7/8 | 10 5/8 | 11 | 10 5/8 | 10 7/8 | 11 | 43200 |
22143 | TELE | 500 | 2.7500 | 2.1250 | 2.7500 | 0 | |||
22144 | TELG | 0 | 0 | ||||||
22145 | TELGF | 1000 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | |||
22146 | TELL | 1300 | 3 1/8 | 3 1/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 7200 |
22147 | TELLW | 1200 | 3/8 | 1/2 | 1/2 | 3/8 | 3/8 | 9/16 | 91200 |
22148 | TELN | 3000 | 0.0625 | 0 | |||||
22149 | TELO | 0 | 0 | ||||||
22150 | TELOZ | 100 | 7/8 | 1 1/16 | 1 1/16 | 7/8 | 7/8 | 1 1/16 | 4000 |
22151 | TELR | 100 | 7 | 7 | 7 | 7 | 7 | 8 | 500 |
22152 | TELRD | 4000 | 7 1/8 | 7 | 7 1/2 | 0 | |||
22153 | TELS | 300 | 3/4 | 3/4 | 13/16 | 3/4 | 3/4 | 13/16 | 21800 |
22154 | TELT | 300 | 4 5/8 | 4 5/8 | 4 3/4 | 4 5/8 | 4 5/8 | 5 1/4 | 2900 |
22155 | TELU | 500 | 21 | 21 3/4 | 21 3/4 | 21 | 21 | 21 3/4 | 700 |
22156 | TELV | 500 | 23/32 | 23/32 | 3/4 | 23/32 | 23/32 | 3/4 | 10700 |
22157 | TEMD | 6500 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 11/16 | 30900 |
22158 | TEMDW | 1000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 5/16 | 1000 |
22159 | TEMFX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.73 | 0 |
22160 | TEMGX | 0 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 8.06 | 0 |
22161 | TEMMX | 0 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0 |
22162 | TEMPA | 0 | 0 | ||||||
22163 | TEMRX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 13.59 | 0 |
22164 | TEMUX | 0 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0 |
22165 | TEMWX | 0 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 15.78 | 0 |
22166 | TEMXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.76 | 3.83 | 11334 |
22167 | TEN | 300 | 47 1/8 | 48 5/8 | 49 | 0 | |||
22168 | TENO | 3500 | 0.0300 | 0 | |||||
22169 | TENS | 0 | 0 | ||||||
22170 | TENSF | 0 | 0 | ||||||
22171 | TENWF | 1500 | 3 7/16 | 3 35/64 | 3 11/16 | 3 13/32 | 3 1/4 | 3 11/16 | 14000 |
22172 | TENX | 0 | 0 | ||||||
22173 | TENXF | 700 | 11 1/4 | 10 3/4 | 11 5/8 | 10 3/4 | 11 1/8 | 11 3/8 | 86000 |
22174 | TENpB | 400 | 98 1/8 | 0 | |||||
22175 | TEO | 2800 | 41 1/4 | 47 3/8 | 47 7/8 | 0 | |||
22176 | TEP | 100 | 3 1/8 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/4 | 900 |
22177 | TEPLX | 0 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 18.37 | 0 |
22178 | TEPO | 3000 | 1.9375 | 1.6250 | 2.2500 | 0 | |||
22179 | TER | 400 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 24 1/2 | 25 | 1000 |
22180 | TERA | 400 | 4 1/2 | 5 | 5 | 4 1/2 | 4 1/2 | 5 | 2400 |
22181 | TERAW | 2200 | 1 5/16 | 1 7/32 | 1 5/16 | 1 7/32 | 1 3/16 | 1 5/16 | 9400 |
22182 | TERI | 2200 | 1.0000 | 0 | |||||
22183 | TES1T | 0 | 0 | ||||||
22184 | TESC | 900 | 3 | 3 | 3 | 3 | 3 | 3 3/16 | 900 |
22185 | TESCP | 100 | 5 | 5 | 5 1/2 | 0 | |||
22186 | TESI | 4000 | 1.3750 | 1.2500 | 1.6250 | 1.2500 | 1.2500 | 1.7500 | 5300 |
22187 | TESS | 100 | 28 1/2 | 27 3/4 | 28 1/2 | 27 3/4 | 27 3/4 | 28 1/2 | 2600 |
22188 | TEST | 800 | 11 3/4 | 11 7/8 | 12 | 11 1/2 | 11 1/2 | 12 | 500 |
22189 | TESTA | 500 | 27 1/2 | 28 | 28 | 26 5/8 | 27 1/8 | 28 | 29800 |
22190 | TESTB | 2000 | 12 | 10 1/2 | *****1/2 | 12000 | |||
22191 | TESTC | 1000 | 12 | 0 | |||||
22192 | TESTM | 1000 | 15 1/4 | 15 3/8 | 15 3/8 | 15 1/8 | 15 1/8 | 15 3/8 | 19000 |
22193 | TESTX | 2000 | 4.0000 | 0 | |||||
22194 | TEVE | 600 | 0.0312 | 0.0500 | 0.0600 | 0.0312 | 0.0312 | 0.1000 | 30200 |
22195 | TEVI | 0 | 0 | ||||||
22196 | TEVIY | 700 | 46 1/4 | 46 3/4 | 46 7/8 | 46 1/4 | 46 1/4 | 46 3/8 | 262200 |
22197 | TEVT | 800 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2187 | 800 |
22198 | TEWTX | 0 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 14.94 | 0 |
22199 | TEX | 100 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 1100 | ||
22200 | TEXS | 0 | 0 | ||||||
22201 | TEXSF | 200 | 5/16 | 3/16 | 5/16 | 3/16 | 3/16 | 5/16 | 10200 |
22202 | TFA | 400 | 8 7/8 | 8 7/8 | 9 3/8 | 0 | |||
22203 | TFAL | 100 | 17.6250 | 17.0000 | 20.0000 | 0 | |||
22204 | TFB | 100 | 9 3/4 | 9 3/4 | 10 1/8 | 0 | |||
22205 | TFC | 500 | 9 1/2 | 9 1/2 | 10 1/8 | 0 | |||
22206 | TFC.A | 0 | 0 | ||||||
22207 | TFCE | 3000 | 5 7/8 | 6 1/2 | 6 1/2 | 5 3/4 | 5 3/4 | 6 | 73500 |
22208 | TFCH | 1000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.2500 | 2.7500 | 1000 |
22209 | TFCO | 1500 | 7 1/4 | 6 1/2 | 7 1/2 | 0 | |||
22210 | TFCT | 1000 | 0.5312 | 0 | |||||
22211 | TFCXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 3.82 | 3.89 | 1283 |
22212 | TFDXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.56 | 5.72 | 14124 |
22213 | TFEQX | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0 |
22214 | TFFXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 5.46 | 5.61 | 2581 |
22215 | TFIN | 50000 | 0.0001 | 0 | |||||
22216 | TFIT | 0 | 0 | ||||||
22217 | TFIXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.78 | 3.85 | 14385 |
22218 | TFMXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.92 | 4.00 | 49254 |
22219 | TFOBF | 0 | 0 | ||||||
22220 | TFON | 0 | 0 | ||||||
22221 | TFONY | 200 | 1 21/32 | 1 5/8 | 1 11/16 | 1 5/8 | 1 5/8 | 1 21/32 | 568400 |
22222 | TFRC | 2000 | 9 3/8 | 9 | 9 3/8 | 9 | 9 | 9 3/8 | 222100 |
22223 | TFRY | 20000 | 0.0800 | 0.0400 | 0.0900 | 0.0400 | 0.0800 | 0.1000 | 87000 |
22224 | TFS | 300 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/8 | 18 1/8 | 300 |
22225 | TFSAX | 0 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0 |
22226 | TFSXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.93 | 4.01 | 3410 |
22227 | TFT | 100 | 22 3/8 | 22 1/8 | 22 3/8 | 22 1/8 | 300 | ||
22228 | TFTXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.94 | 5.06 | 947 |
22229 | TFVAX | 0 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 16.98 | 0 |
22230 | TFX | 100 | 40 3/8 | 40 3/8 | 40 3/8 | 40 3/8 | 39 3/4 | 40 1/4 | 100 |
22231 | TFYP | 1000 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 3.8750 | 4.5000 | 1000 |
22232 | TG/WD | 0 | 0 | ||||||
22233 | TGAL | 1000 | 10 3/4 | 9 7/8 | 10 3/4 | 9 7/8 | 10 3/8 | 10 3/4 | 78600 |
22234 | TGB | 1000 | 9 3/8 | 0 | |||||
22235 | TGBDY | 100 | 3/8 | 3/8 | 1 | 0 | |||
22236 | TGBRY | 200 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 1 | 200 |
22237 | TGBw | 0 | 9 1/8 | 10 1/2 | 0 | ||||
22238 | TGCI | 39800 | 3/8 | 3/8 | 1 1/8 | 0 | |||
22239 | TGCO | 0 | 0 | ||||||
22240 | TGCXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.31 | 5.45 | 9468 |
22241 | TGEN | 1000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/8 | 5 1/8 | 5 1/2 | 41500 |
22242 | TGENW | 0 | 0 | ||||||
22243 | TGET | 1000 | 36 3/4 | 35 3/4 | 37 3/4 | 34 3/4 | 36 3/4 | 37 1/4 | 224700 |
22244 | TGF | 800 | 12 3/4 | 12 3/4 | 13 5/8 | 0 | |||
22245 | TGFXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.24 | 5.38 | 10156 |
22246 | TGG | 1000 | 7 1/4 | 7 3/8 | 7 1/2 | 0 | |||
22247 | TGIAX | 0 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 14.14 | 0 |
22248 | TGIC | 500 | 26 5/8 | 26 1/2 | 27 | 26 1/2 | 26 1/2 | 27 | 800 |
22249 | TGIIX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.34 | 0 |
22250 | TGIS | 200 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 13 3/4 | 14 1/2 | 200 |
22251 | TGL | 2000 | 7/16 | 7/16 | 7/16 | 7/16 | 2000 | ||
22252 | TGL.W | 0 | 0 | ||||||
22253 | TGL/WS | 200 | 3/16 | 1/8 | 1/4 | 0 | |||
22254 | TGMBX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 |
22255 | TGMXX | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 5.12 | 5.25 | 2428 |
22256 | TGN | 400 | 19 1/4 | 19 1/8 | 19 7/8 | 0 | |||
22257 | TGPA | 0 | 0 | ||||||
22258 | TGPAF | 2000 | 17/32 | 17/32 | 23/32 | 17/32 | 17/32 | 11/16 | 32700 |
22259 | TGPLN | 0 | 0 | ||||||
22260 | TGRRY | 0 | 0 | ||||||
22261 | TGS | 10000 | 11 3/8 | 12 1/4 | 12 3/4 | 0 | |||
22262 | TGSI | 1000 | 1 11/16 | 1 11/16 | 1 7/8 | 1 11/16 | 1 11/16 | 1 7/8 | 67200 |
22263 | TGSIW | 10000 | 11/32 | 13/32 | 13/32 | 11/32 | 11/32 | 15/32 | 13200 |
22264 | TGT | 0 | 0 | ||||||
22265 | TGU | 900 | 13 | 12 7/8 | 13 3/8 | 0 | |||
22266 | TGVI | 1000 | 9 | 8 1/2 | 9 1/8 | 8 1/2 | 8 3/4 | 9 1/2 | 30800 |
22267 | TGVXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.54 | 5.69 | 243 |
22268 | TGw | 0 | 22 1/8 | 23 3/8 | 0 | ||||
22269 | TH | 3000 | 13 7/8 | 0 | |||||
22270 | THA | 3000 | 32 1/2 | 0 | |||||
22271 | THAX | 0 | 0 | ||||||
22272 | THBC | 400 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 12 3/4 | 13 1/2 | 400 |
22273 | THC | 4000 | 20 | 19 7/8 | 20 5/8 | 0 | |||
22274 | THCO | 5000 | 2.8750 | 0 | |||||
22275 | THDO | 700 | 9 1/2 | 9 3/4 | 10 1/8 | 9 1/2 | 9 1/2 | 9 7/8 | 149300 |
22276 | THES | 18400 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 18800 | ||
22277 | THFF | 500 | 30 1/2 | 31 | 33 | 0 | |||
22278 | THI | 400 | 32 3/4 | 0 | |||||
22279 | THIFX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.58 | 0 |
22280 | THIMX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 13.85 | 0 |
22281 | THIR | 200 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 25 3/4 | 26 3/4 | 200 |
22282 | THIS | 400 | 6 1/8 | 6 3/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 6600 |
22283 | THISU | 500 | 7 3/8 | 7 3/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 9600 |
22284 | THISW | 5000 | 1 1/4 | 1 1/4 | 1 3/4 | 0 | |||
22285 | THK | 300 | 4 1/2 | 0 | |||||
22286 | THLM | 400 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1.0000 | 400 |
22287 | THLR | 2500 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
22288 | THM/WS | 8000 | 1/64 | 1/64 | 1/16 | 0 | |||
22289 | THMC | 1000 | 14.2500 | 13.5000 | 14.0000 | 0 | |||
22290 | THMG | 700 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0800 | 6700 |
22291 | THMP | 100 | 10 | 9 | 10 | 0 | |||
22292 | THN | 400 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 400 | ||
22293 | THNMX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 13.72 | 0 |
22294 | THO | 100 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 19 1/8 | 100 |
22295 | THOM | 600 | 14 1/2 | 14 | 14 1/2 | 14 | 13 3/4 | 14 1/2 | 90700 |
22296 | THP | 500 | 13 | 0 | |||||
22297 | THPD | 1000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 1500 | ||
22298 | THR | 200 | 12 5/8 | 0 | |||||
22299 | THRD | 200 | 15 | 15 | 15 | 15 | 15 | 15 3/8 | 200 |
22300 | THRF | 20000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0150 | 89000 |
22301 | THRT | 500 | 19 1/4 | 18 1/2 | 19 1/4 | 17 3/4 | 18 3/4 | 19 1/4 | 175700 |
22302 | THRX | 100 | 11 | 12 1/4 | 12 1/2 | 10 3/8 | 10 3/4 | 11 | 750000 |
22303 | THS | 200 | 15 1/2 | 0 | |||||
22304 | THSI | 10000 | 0.0500 | 0 | |||||
22305 | THTX | 100 | 12 1/4 | 12 1/2 | 13 | 12 1/4 | 12 1/4 | 12 5/8 | 98500 |
22306 | THTXG | 10 | 93 1/2 | 93 1/2 | 93 1/2 | 93 1/2 | 92 1/4 | 93 1/2 | 10 |
22307 | THUN | 0 | 0 | ||||||
22308 | TIBPX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
22309 | TICC | 20000 | 0.0100 | 0 | |||||
22310 | TIDE | 400 | 13 1/2 | 13 3/4 | 13 3/4 | 13 3/8 | 13 | 13 3/4 | 2600 |
22311 | TIE | 100 | 8 1/16 | 7 1/8 | 9 1/8 | 0 | |||
22312 | TIEAX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 10.20 | 0 |
22313 | TIEFX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
22314 | TIEI | 200 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.3125 | 2500 |
22315 | TIEUX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 |
22316 | TIF | 400 | 51 7/8 | 51 3/8 | 52 | 0 | |||
22317 | TIFUX | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0 |
22318 | TIG | 5000 | 28 | 27 7/8 | 28 1/4 | 0 | |||
22319 | TIGR | 15000 | 0.2300 | 0.2600 | 0.2600 | 0.2300 | 0.2400 | 0.3300 | 40000 |
22320 | TIGRX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0 |
22321 | TIGUF | 0 | 0 | ||||||
22322 | TIGUY | 0 | 0 | ||||||
22323 | TII | 500 | 22 1/4 | 0 | |||||
22324 | TIII | 1000 | 7 7/8 | 8 | 8 | 7 3/4 | 7 7/8 | 8 1/8 | 10900 |
22325 | TIIUX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0 |
22326 | TILE | 0 | 0 | ||||||
22327 | TIMRZ | 57000 | 0.2700 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.3400 | 114300 |
22328 | TIN | 300 | 42 1/2 | 42 3/8 | 42 7/8 | 0 | |||
22329 | TINE | 2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1250 | 1.5000 | 5000 |
22330 | TINL | 0 | 0 | ||||||
22331 | TINLF | 0 | 0 | ||||||
22332 | TINT | 0 | 0 | ||||||
22333 | TINTA | 5000 | 22 5/8 | 22 7/8 | 22 7/8 | 22 5/8 | 22 5/8 | 22 3/4 | 115600 |
22334 | TIO | 0 | 216.44 | 0 | |||||
22335 | TIOAX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 10.38 | 0 |
22336 | TIOAY | 0 | 0 | ||||||
22337 | TIPI | 0 | 0 | ||||||
22338 | TIPIF | 300 | 3 | 3 1/16 | 3 3/16 | 2 7/8 | 2 29/32 | 3 1/32 | 256900 |
22339 | TIR | 1000 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 1/4 | 6 5/8 | 2000 |
22340 | TIRE | 2500 | 1 17/32 | 1 5/8 | 1 21/32 | 1 1/2 | 1 1/2 | 1 19/32 | 217500 |
22341 | TIREW | 500 | 3/8 | 3/8 | 9/16 | 3/8 | 3/8 | 9/16 | 31300 |
22342 | TIRT | 0 | 0 | ||||||
22343 | TIRTZ | 100 | 5 3/4 | 6 | 7 | 0 | |||
22344 | TIS | 1500 | 1 1/2 | 1 3/8 | 1 3/4 | 0 | |||
22345 | TISHX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 15.46 | 0 |
22346 | TITT | 2000 | 0.3437 | 0.3437 | 0.4062 | 0.3437 | 0.3437 | 0.4062 | 7500 |
22347 | TIVS | 700 | 34 1/4 | 34 1/4 | 34 1/4 | 33 3/4 | 33 3/4 | 34 1/4 | 313800 |
22348 | TIX | 0 | 217.12 | 219.23 | 221.19 | 215.23 | 0 | ||
22349 | TJCI | 4000 | 2 7/16 | 2 1/2 | 2 1/2 | 2 7/16 | 2 1/2 | 2 7/8 | 4200 |
22350 | TJCIU | 0 | 0 | ||||||
22351 | TJCIW | 200 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 23/32 | 200 |
22352 | TJCIZ | 4500 | 3/8 | 13/32 | 13/32 | 3/8 | 11/32 | 3/8 | 4600 |
22353 | TJCO | 200 | 18 5/8 | 18 1/2 | 18 3/4 | 18 1/2 | 18 1/2 | 18 3/4 | 18500 |
22354 | TJX | 600 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 18 3/8 | 18 7/8 | 600 |
22355 | TJXpC | 500 | 44 1/8 | 0 | |||||
22356 | TK | 1600 | 24 1/8 | 0 | |||||
22357 | TKAT | 400 | 4.0000 | 3.3750 | 4.0000 | 0 | |||
22358 | TKC | 700 | 35 1/4 | 35 | 35 3/4 | 0 | |||
22359 | TKF | 300 | 5 1/4 | 5 1/4 | 5 5/8 | 0 | |||
22360 | TKIO | 0 | 0 | ||||||
22361 | TKIOY | 1600 | 66 | 65 1/8 | 66 | 65 1/8 | 65 1/8 | 66 | 5900 |
22362 | TKLC | 400 | 15 3/4 | 15 1/4 | 16 1/8 | 14 3/4 | 84100 | ||
22363 | TKLNP | 0 | 0 | ||||||
22364 | TKN | 100 | 45 3/8 | 45 3/8 | 45 3/8 | 45 3/8 | 45 5/8 | 46 1/8 | 100 |
22365 | TKOCF | 700 | 6 1/8 | 5 1/2 | 6 3/8 | 5 1/2 | 6 1/8 | 6 1/4 | 162700 |
22366 | TKOS | 200 | 8 3/4 | 9 | 9 | 8 3/4 | 8 3/4 | 9 | 22100 |
22367 | TKR | 100 | 38 5/8 | 38 1/8 | 38 5/8 | 0 | |||
22368 | TKS | 300 | 16 3/4 | 0 | |||||
22369 | TKX | 0 | 322.20 | 324.44 | 326.03 | 321.96 | 0 | ||
22370 | TL | 600 | 8 1/8 | 9 1/8 | 9 5/8 | 0 | |||
22371 | TLA | 0 | 187.02 | 186.64 | 187.53 | 186.64 | 0 | ||
22372 | TLAB | 5000 | 38 | 39 | 39 1/2 | 37 1/2 | 38 | 38 1/4 | 755300 |
22373 | TLAF | 0 | 0 | ||||||
22374 | TLAFE | 0 | 0 | ||||||
22375 | TLAM | 0 | 0 | ||||||
22376 | TLAT | 1500 | 5.0312 | 5.0000 | 5.0312 | 5.0000 | 5.0000 | 5.1875 | 3000 |
22377 | TLATU | 500 | 5.5000 | 5.5000 | 6.5000 | 0 | |||
22378 | TLATW | 4200 | 0.5200 | 0.3750 | 0.7500 | 0 | |||
22379 | TLATZ | 2000 | 0.3750 | 0.3937 | 0.3937 | 0.3750 | 0.3750 | 0.6250 | 15000 |
22380 | TLB | 300 | 27 3/4 | 28 5/8 | 29 1/8 | 0 | |||
22381 | TLC | 900 | 5 | 5 1/4 | 5 1/4 | 4 7/8 | 5 | 5 1/8 | 7000 |
22382 | TLCC | 1200 | 0.3750 | 0 | |||||
22383 | TLCCV | 1000 | 0.1250 | 0 | |||||
22384 | TLCM | 2000 | 7 3/8 | 7 1/2 | 7 1/2 | 7 | 7 1/4 | 7 1/2 | 80200 |
22385 | TLCO | 800 | 0.0010 | 0 | |||||
22386 | TLD | 500 | 26 1/8 | 27 1/4 | 27 3/4 | 0 | |||
22387 | TLDC | 0 | 0 | ||||||
22388 | TLDCF | 1300 | 6 3/16 | 6 1/2 | 6 1/2 | 6 | 6 1/8 | 6 1/4 | 26300 |
22389 | TLDMW | 0 | 0 | ||||||
22390 | TLDT | 500 | 4.1250 | 4.0000 | 4.1250 | 4.0000 | 3.7500 | 4.1250 | 5600 |
22391 | TLF | 500 | 2 9/16 | 0 | |||||
22392 | TLGD | 500 | 15 3/8 | 14 3/4 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/2 | 14200 |
22393 | TLGUX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 |
22394 | TLGZF | 5000 | 1/16 | 1/16 | 3/32 | 0 | |||
22395 | TLIC | 200 | 42 1/4 | 40 1/4 | 42 1/4 | 40 1/4 | 41 | 42 1/4 | 22300 |
22396 | TLII | 5000 | 3 5/8 | 3 7/16 | 3 5/8 | 3 3/8 | 3 7/16 | 3 3/4 | 20000 |
22397 | TLK | 300 | 23 3/4 | 24 3/4 | 25 1/8 | 0 | |||
22398 | TLKw | 500 | 18 3/8 | 0 | |||||
22399 | TLL/WS | 0 | 1/2 | 7/8 | 0 | ||||
22400 | TLMD | 5000 | 14 1/2 | 14 | 14 1/2 | 13 3/4 | 14 1/8 | 14 1/2 | 89400 |
22401 | TLMDW | 100 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 9 | 100 |
22402 | TLMIX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.59 | 0 |
22403 | TLMT | 100 | 1.0000 | 1.0000 | 1.7500 | 0 | |||
22404 | TLMXY | 0 | 0 | ||||||
22405 | TLOS | 0 | 0 | ||||||
22406 | TLRD | 0 | 0 | ||||||
22407 | TLRDF | 0 | 0 | ||||||
22408 | TLRI | 0 | 0 | ||||||
22409 | TLSI | 0 | 0 | ||||||
22410 | TLSIF | 5000 | 1 13/32 | 1 3/8 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 122800 |
22411 | TLSR | 0 | 0 | ||||||
22412 | TLSRP | 5000 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 5.0000 | 13000 |
22413 | TLTK | 2500 | 2 1/2 | 2 7/16 | 2 1/2 | 2 5/16 | 2 13/32 | 2 1/2 | 292400 |
22414 | TLTM | 1000 | 0.0050 | 0.0050 | 0.0200 | 0 | |||
22415 | TLTN | 100 | 41 1/4 | 39 1/2 | 41 3/4 | 39 1/2 | 40 1/2 | 41 | 49000 |
22416 | TLVUX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 |
22417 | TLX | 500 | 8 5/8 | 7 3/4 | 8 1/4 | 0 | |||
22418 | TLXN | 100 | 23 1/8 | 23 3/4 | 24 | 23 1/8 | 23 1/8 | 23 1/2 | 93300 |
22419 | TLXNG | 15 | 105 | 105 | 105 | 105 | 102 1/2 | 105 | 15 |
22420 | TLZ | 100 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 24 1/4 | 24 5/8 | 100 |
22421 | TM | 2000 | 3 3/4 | 3 5/8 | 4 | 0 | |||
22422 | TMA | 500 | 15 | 14 7/8 | 15 3/8 | 0 | |||
22423 | TMAFX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 |
22424 | TMAN | 1000 | 2 3/8 | 2 1/2 | 2 1/2 | 2 1/8 | 2 1/8 | 2 3/8 | 76300 |
22425 | TMB | 100 | 47 3/4 | 49 | 49 | 47 3/4 | 47 1/4 | 47 3/4 | 700 |
22426 | TMBAX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.77 | 0 |
22427 | TMBR | 1000 | 14 1/4 | 14 5/8 | 15 | 14 1/4 | 14 1/4 | 14 1/2 | 29600 |
22428 | TMBS | 3000 | 8 1/2 | 8 5/8 | 8 7/8 | 8 1/4 | 8 3/8 | 8 3/4 | 19800 |
22429 | TMBUX | 0 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0 |
22430 | TMC | 500 | 34 1/2 | 33 5/8 | 34 1/8 | 0 | |||
22431 | TMCI | 400 | 11/16 | 3/4 | 1 1/8 | 11/16 | 11/16 | 1 1/8 | 4900 |
22432 | TMCS | 5000 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | 10000 | ||
22433 | TMCXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.63 | 5.79 | 26479 |
22434 | TMCpP/WD | 0 | 0 | ||||||
22435 | TMCpPw | 0 | 0 | ||||||
22436 | TMD | 200 | 27 | 25 1/2 | 27 | 25 1/2 | 26 1/2 | 27 5/8 | 600 |
22437 | TMED | 1000 | 2 13/16 | 2 1/2 | 2 7/8 | 2 1/2 | 2 5/8 | 2 15/16 | 74200 |
22438 | TMI | 500 | 2 1/8 | 2 | 2 1/2 | 0 | |||
22439 | TMIL | 19000 | 1.2500 | 1.7500 | 2.5000 | 0 | |||
22440 | TMK | 500 | 44 7/8 | 44 1/2 | 45 | 0 | |||
22441 | TMKT | 5000 | 0.0050 | 0.0010 | 0.0250 | 0 | |||
22442 | TMKpM | 700 | 26 3/4 | 0 | |||||
22443 | TML/WS | 0 | 2 | 2 1/2 | 0 | ||||
22444 | TMLN | 100 | 5 1/2 | 5 3/8 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 13600 |
22445 | TMLNW | 1000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 | 1000 |
22446 | TMM/A | 100 | 6 7/8 | 7 5/8 | 7 7/8 | 0 | |||
22447 | TMMDX | 0 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 16.58 | 0 |
22448 | TMMI | 6000 | 0.1050 | 0.1225 | 0.1225 | 0.1000 | 0.1000 | 0.1150 | 444000 |
22449 | TMN | 500 | 9 1/8 | 8 7/8 | 9 3/8 | 0 | |||
22450 | TMNA | 20000 | 2 | 1 3/4 | 2 1/8 | 0 | |||
22451 | TMNE | 1000 | 1 7/8 | 2 | 2 | 1 7/8 | 1 7/8 | 2 1/8 | 3000 |
22452 | TMO | 100 | 50 1/8 | 49 5/8 | 50 3/8 | 49 5/8 | 49 7/8 | 51 5/8 | 6500 |
22453 | TMPAX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 |
22454 | TMPBX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 |
22455 | TMPX | 0 | 0 | ||||||
22456 | TMPXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.65 | 5.81 | 70624 |
22457 | TMR | 1500 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/8 | 13 5/8 | 1500 |
22458 | TMRA | 0 | 0 | ||||||
22459 | TMRK | 1000 | 6 7/16 | 6 1/2 | 6 5/8 | 6 1/4 | 6 1/4 | 6 3/4 | 9000 |
22460 | TMS | 1200 | 19 3/8 | 0 | |||||
22461 | TMSI | 1000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1000 | ||
22462 | TMSK | 5000 | 0.0300 | 0 | |||||
22463 | TMSR | 3000 | 6 1/8 | 6 1/8 | 6 3/8 | 6 | 6 | 6 3/8 | 23700 |
22464 | TMSS | 2000 | 1.3125 | 1.3125 | 1.3125 | 1.2500 | 1.2500 | 1.3125 | 11700 |
22465 | TMST | 0 | 0 | ||||||
22466 | TMSTA | 500 | 13 1/2 | 12 1/2 | 13 1/2 | 12 1/2 | 12 1/2 | 13 1/2 | 1400 |
22467 | TMSTB | 100 | 12 | 12 | 12 | 12 | 12 | 15 | 100 |
22468 | TMT | 200 | 7 1/2 | 7 3/8 | 7 3/4 | 0 | |||
22469 | TMTR | 0 | 0 | ||||||
22470 | TMTX | 2000 | 3 7/8 | 3 7/8 | 4 1/8 | 3 3/4 | 3 5/8 | 3 7/8 | 33900 |
22471 | TMUUX | 0 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0 |
22472 | TMX | 200 | 33 | 33 3/8 | 33 5/8 | 32 3/4 | 32 1/4 | 33 | 33300 |
22473 | TNAVF | 0 | 0 | ||||||
22474 | TNB | 100 | 72 1/8 | 72 3/4 | 73 5/8 | 0 | |||
22475 | TNC | 8500 | 5/8 | 9/16 | 5/8 | 9/16 | 34500 | ||
22476 | TNCR | 1000 | 27 1/2 | 29 | 29 | 26 3/4 | 27 | 27 1/2 | 601700 |
22477 | TNCX | 3000 | 8 3/4 | 8 1/2 | 8 3/4 | 8 1/8 | 8 1/2 | 8 7/8 | 59200 |
22478 | TNCXW | 3000 | 3 3/4 | 3 5/8 | 3 7/8 | 3 1/2 | 3 1/2 | 3 7/8 | 70300 |
22479 | TNER | 2000 | 5.7500 | 0 | |||||
22480 | TNERU | 500 | 6.8750 | 0 | |||||
22481 | TNERW | 1300 | 1.3750 | 0 | |||||
22482 | TNET | 2000 | 0.0600 | 0.0550 | 0.0700 | 0.0550 | 0.0600 | 0.0800 | 76100 |
22483 | TNEX | 6400 | 0.6250 | 0 | |||||
22484 | TNGI | 2000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.5000 | 2000 |
22485 | TNGO | 200 | 5.6250 | 5.3750 | 6.3750 | 0 | |||
22486 | TNH | 200 | 36 7/8 | 36 7/8 | 37 3/8 | 0 | |||
22487 | TNI | 100 | 2 7/8 | 3 | 3 | 2 7/8 | 2100 | ||
22488 | TNIAF | 0 | 0 | ||||||
22489 | TNL | 200 | 21 3/8 | 22 | 23 3/8 | 0 | |||
22490 | TNM | 100 | 13 | 13 | 13 | 13 | 12 5/8 | 13 | 3800 |
22491 | TNM.B | 0 | 0 | ||||||
22492 | TNM/B | 100 | 19 | 18 | 19 1/4 | 0 | |||
22493 | TNMB | 0 | 0 | ||||||
22494 | TNO | 200 | 20 | 17 7/8 | 18 5/8 | 0 | |||
22495 | TNP | 100 | 19 | 19 | 19 | 19 | 18 3/4 | 19 1/8 | 100 |
22496 | TNR | 500 | 15/16 | 15/16 | 15/16 | 15/16 | 1000 | ||
22497 | TNRG | 500 | 1.8437 | 1.8750 | 2.0000 | 1.8437 | 1.8437 | 2.0000 | 30800 |
22498 | TNRK | 100 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 4.2500 | 100 |
22499 | TNS | 0 | 59.05 | 0 | |||||
22500 | TNSI | 1000 | 25 5/16 | 25 | 25 1/2 | 24 7/8 | 24 3/4 | 25 1/2 | 53000 |
22501 | TNSL | 300 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 7 1/4 | 300 |
22502 | TNTF | 100 | 19 1/4 | 20 | 20 1/8 | 19 1/4 | 19 1/4 | 19 1/2 | 44300 |
22503 | TNTFX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.22 | 0 |
22504 | TNTMF | 0 | 0 | ||||||
22505 | TNTMY | 0 | 0 | ||||||
22506 | TNTX | 900 | 9 3/4 | 9 3/4 | 10 | 9 1/2 | 9 1/2 | 10 | 18500 |
22507 | TNV | 2500 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 28 3/4 | 29 1/4 | 5000 |
22508 | TNX | 0 | 56.45 | 56.61 | 56.61 | 56.32 | 0 | ||
22509 | TNYXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 3.80 | 3.87 | 169 |
22510 | TNZ/A | 300 | 13 5/8 | 0 | |||||
22511 | TNZ/B | 200 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 200 | ||
22512 | TNZA | 0 | 0 | ||||||
22513 | TNZB | 0 | 0 | ||||||
22514 | TO | 500 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 500 | ||
22515 | TOBAX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.24 | 0 |
22516 | TOBC | 500 | 51.7500 | 0 | |||||
22517 | TOCQX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 14.11 | 0 |
22518 | TOD | 300 | 6 1/8 | 5 1/2 | 6 1/8 | 0 | |||
22519 | TODD | 0 | 0 | ||||||
22520 | TODDA | 500 | 8 1/2 | 7 3/4 | 9 1/4 | 0 | |||
22521 | TODH | 200 | 7 3/4 | 7 3/4 | 8 1/8 | 7 3/4 | 7 3/4 | 8 1/4 | 2900 |
22522 | TOF | 500 | 5/8 | 11/16 | 1 | 0 | |||
22523 | TOFF | 1000 | 1 1/4 | 1 1/4 | 1 1/2 | 1 | 1 1/4 | 1 1/2 | 250500 |
22524 | TOGA | 200 | 1 7/8 | 2 1/4 | 2 1/4 | 1 3/4 | 1 7/8 | 2 1/2 | 23100 |
22525 | TOGI | 0 | 0 | ||||||
22526 | TOIXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.49 | 5.65 | 44233 |
22527 | TOK | 600 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/8 | 6 3/4 | 700 |
22528 | TOL | 100 | 21 3/8 | 21 7/8 | 22 3/8 | 0 | |||
22529 | TOM | 1000 | 41 3/4 | 41 3/4 | 41 3/4 | 41 3/4 | 41 1/8 | 41 5/8 | 1000 |
22530 | TOMI | 0 | 0 | ||||||
22531 | TOOL | 8000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.1000 | 18000 |
22532 | TOON | 100 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1.0000 | 1.7500 | 300 |
22533 | TOOT | 100 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 100 | ||
22534 | TOP | 0 | 1344.10 | 1344.20 | 1346.60 | 1343.10 | 0 | ||
22535 | TOPM | 600 | 1 5/16 | 1 1/4 | 1 5/16 | 1 1/4 | 1 1/4 | 1 5/16 | 3200 |
22536 | TOPP | 1000 | 5 1/4 | 5 | 5 3/8 | 5 | 5 1/4 | 5 3/8 | 458900 |
22537 | TOPS | 2000 | 2 1/2 | 2 1/8 | 2 5/8 | 2 1/8 | 2 3/8 | 2 5/8 | 31900 |
22538 | TORT | 3000 | 5.0000 | 5.2500 | 5.2500 | 5.0000 | 4.8750 | 5.1250 | 26000 |
22539 | TORW | 300 | 69.5000 | 0 | |||||
22540 | TORXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.89 | 5.01 | 2081 |
22541 | TORYX | 0 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
22542 | TOS | 2000 | 37 1/4 | 37 3/8 | 38 1/4 | 0 | |||
22543 | TOSF | 0 | 0 | ||||||
22544 | TOSXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.24 | 5.38 | 10753 |
22545 | TOT | 1000 | 33 | 33 | 33 | 33 | 33 | 33 1/2 | 1000 |
22546 | TOTE | 1000 | 3 1/8 | 3 1/16 | 3 1/4 | 2 15/16 | 2 15/16 | 3 1/8 | 170800 |
22547 | TOTH | 1000 | 0.1700 | 0.1650 | 0.1700 | 0.1650 | 0.1700 | 0.1900 | 10900 |
22548 | TOTL | 5000 | 1 7/16 | 1 7/16 | 1 1/2 | 1 7/16 | 1 7/16 | 1 1/2 | 22500 |
22549 | TOTLE | 1000 | 1 3/4 | 1 11/16 | 1 7/8 | 0 | |||
22550 | TOTOY | 0 | 0 | ||||||
22551 | TOW | 200 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 | 10 | 200 |
22552 | TOWR | 300 | 6 7/8 | 7 1/4 | 7 5/16 | 6 7/8 | 6 7/8 | 7 1/8 | 83200 |
22553 | TOWV | 200 | 9 3/4 | 9 1/4 | 10 | 9 1/8 | 9 5/8 | 9 3/4 | 226200 |
22554 | TOY | 100 | 22 1/8 | 22 5/8 | 22 5/8 | 21 7/8 | 22 | 22 1/8 | 23100 |
22555 | TOYH | 200 | 4 3/4 | 4 7/8 | 5 1/8 | 4 3/8 | 4 3/8 | 4 3/4 | 51000 |
22556 | TOYO | 0 | 0 | ||||||
22557 | TOYOY | 100 | 42 | 42 | 42 | 41 3/4 | 41 3/4 | 42 | 12700 |
22558 | TPADA | 8000 | 1.5000 | 1.7500 | 1.7700 | 1.5000 | 1.5000 | 2.2500 | 39300 |
22559 | TPADU | 800 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 4.5000 | 800 |
22560 | TPADW | 1100 | 1.3750 | 1.3750 | 2.0000 | 0 | |||
22561 | TPADZ | 1500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.6250 | 3000 |
22562 | TPAE | 8300 | 4.8750 | 4.5000 | 5.0000 | 0 | |||
22563 | TPC | 2600 | 9 1/16 | 0 | |||||
22564 | TPCG | 50000 | 0.2500 | 0.1250 | 0.5000 | 0 | |||
22565 | TPCXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.54 | 5.69 | 279 |
22566 | TPEG | 5000 | 9/16 | 5/8 | 5/8 | 9/16 | 9/16 | 5/8 | 96000 |
22567 | TPEGP | 1000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 4 1/4 | 1000 |
22568 | TPEGW | 600 | 1/32 | 1/16 | 1/16 | 1/32 | 1/32 | 3/32 | 14100 |
22569 | TPEGZ/WS | 0 | 0 | ||||||
22570 | TPEGp | 0 | 0 | ||||||
22571 | TPG/WS | 0 | 1/16 | 1/8 | 0 | ||||
22572 | TPGp | 0 | 3 1/4 | 4 1/4 | 0 | ||||
22573 | TPH | 1000 | 3/4 | 3/4 | 3/4 | 3/4 | 5/8 | 15/16 | 4300 |
22574 | TPHE | 0 | 0 | ||||||
22575 | TPI | 300 | 12 3/8 | 0 | |||||
22576 | TPIE | 700 | 2 13/16 | 2 3/4 | 3 | 2 5/8 | 2 13/16 | 3 | 288300 |
22577 | TPIEG | 50 | 92 | 92 3/8 | 92 3/8 | 92 | 91 | 95 | 100 |
22578 | TPIF | 0 | 0 | ||||||
22579 | TPIFY | 200 | 13 3/4 | 13 1/8 | 13 3/4 | 13 1/8 | 13 1/8 | 13 3/4 | 6100 |
22580 | TPINX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 10.18 | 0 |
22581 | TPL | 100 | 25 | 25 1/4 | 25 7/8 | 0 | |||
22582 | TPLNX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 |
22583 | TPLXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.61 | 4.72 | 1310 |
22584 | TPMI | 300 | 6 3/4 | 5 3/4 | 7 | 5 3/4 | 6 3/4 | 7 1/4 | 57300 |
22585 | TPN | 200 | 9 5/16 | 9 3/8 | 10 1/16 | 0 | |||
22586 | TPNT | 500 | 2.0000 | 2.0000 | 5.5000 | 0 | |||
22587 | TPNZ | 3000 | 12 5/8 | 12 3/4 | 12 13/16 | 12 5/8 | 12 1/2 | 13 | 27000 |
22588 | TPO | 0 | 556.95 | 0 | |||||
22589 | TPOA | 2500 | 2 1/2 | 2 1/2 | 2 7/8 | 2 3/8 | 2 3/8 | 2 7/8 | 29600 |
22590 | TPP | 1000 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/4 | 1600 | ||
22591 | TPPP | 0 | 0 | ||||||
22592 | TPPPF | 600 | 10 | 10 1/4 | 10 1/4 | 10 | 10 | 10 1/4 | 114000 |
22593 | TPR | 200 | 10 | 10 | 10 | 10 | 9 5/8 | 10 1/8 | 200 |
22594 | TPRO | 50000 | 1 9/16 | 1 9/16 | 1 11/16 | 1 9/16 | 1 9/16 | 1 3/4 | 300300 |
22595 | TPROW | 50000 | 61/64 | 1/2 | 1 | 1/2 | 1/2 | 1 | 100300 |
22596 | TPRT | 100 | 0.0200 | 0 | |||||
22597 | TPRXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.37 | 5.51 | 8163 |
22598 | TPS | 1000 | 6 3/4 | 6 11/16 | 7 1/8 | 0 | |||
22599 | TPSY | 0 | 0 | ||||||
22600 | TPTM | 500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 500 | ||
22601 | TPX | 0 | 553.13 | 553.19 | 554.57 | 552.36 | 0 | ||
22602 | TPY | 200 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 200 | ||
22603 | TQNT | 1000 | 13 1/8 | 13 1/4 | 13 1/2 | 13 | 13 1/4 | 13 3/8 | 89800 |
22604 | TR | 100 | 38 1/8 | 35 3/4 | 42 1/2 | 0 | |||
22605 | TRA | 1000 | 13 3/4 | 13 7/8 | 13 7/8 | 13 3/4 | 13 5/8 | 13 7/8 | 1700 |
22606 | TRAK | 100 | 1 3/4 | 2 | 2 | 1 3/4 | 1 5/8 | 2 | 600 |
22607 | TRAKU | 400 | 1 5/8 | 1 3/4 | 1 3/4 | 1 5/8 | 1 5/8 | 2 1/8 | 800 |
22608 | TRAKW | 1400 | 1/4 | 1/8 | 3/8 | 0 | |||
22609 | TRAN | 0 | 814.52 | 813.99 | 815.13 | 809.51 | 0 | ||
22610 | TRAV | 300 | 7 3/32 | 6 3/4 | 7 3/32 | 6 3/4 | 6 3/4 | 7 3/32 | 17800 |
22611 | TRB | 100 | 60 1/8 | 60 1/8 | 60 1/8 | 60 1/8 | 60 1/4 | 60 5/8 | 1000 |
22612 | TRBC | 100 | 12 1/2 | 12 3/4 | 13 1/4 | 12 1/2 | 12 1/2 | 13 1/4 | 9400 |
22613 | TRBCX | 0 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0 |
22614 | TRBDX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 |
22615 | TRBO | 1000 | 28 1/4 | 28 1/2 | 28 1/2 | 27 1/4 | 26 3/4 | 28 1/4 | 5300 |
22616 | TRBS | 500 | 17 | 17 | 18 | 0 | |||
22617 | TRC | 200 | 14 3/8 | 0 | |||||
22618 | TRCD | 2000 | 3 1/8 | 2 7/8 | 3 1/8 | 2 7/8 | 3 | 3 1/8 | 220200 |
22619 | TRCI | 200 | 3 15/16 | 4 1/16 | 4 1/16 | 3 15/16 | 3 15/16 | 4 1/16 | 17300 |
22620 | TRCP | 200 | 0.2500 | 0 | |||||
22621 | TRCR | 500 | 5 1/4 | 5 | 5 3/8 | 5 | 5 1/4 | 5 1/2 | 32900 |
22622 | TRCW | 5000 | 6 3/4 | 6 | 6 3/4 | 6 | 6 1/4 | 6 3/4 | 6400 |
22623 | TRDFX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0 |
22624 | TRDX | 200 | 7 1/8 | 6 7/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 43300 |
22625 | TRDY | 52000 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 52000 | ||
22626 | TRE | 100 | 16 1/2 | 16 3/8 | 16 7/8 | 0 | |||
22627 | TRE.A | 0 | 0 | ||||||
22628 | TRED | 3000 | 5 7/8 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 23700 |
22629 | TREE | 200 | 25 15/16 | 26 | 26 3/8 | 25 1/2 | 25 1/2 | 26 3/8 | 8600 |
22630 | TREN | 2800 | 55 1/2 | 55 3/16 | 55 1/2 | 54 7/8 | 54 7/8 | 55 1/2 | 17100 |
22631 | TRENG | 10 | 112 | 114 1/2 | 115 1/2 | 0 | |||
22632 | TREQX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0 |
22633 | TRES | 20000 | 0.0600 | 0.0500 | 0.0900 | 0 | |||
22634 | TREX | 500 | 24 3/4 | 25 | 25 | 24 1/2 | 24 1/2 | 24 7/8 | 8700 |
22635 | TRF | 200 | 14 1/8 | 13 3/4 | 14 1/8 | 0 | |||
22636 | TRFI | 200 | 18 | 17 3/4 | 18 | 17 3/4 | 17 3/4 | 18 1/8 | 28100 |
22637 | TRGA | 600 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.6250 | 1.0000 | 600 |
22638 | TRGEX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0 |
22639 | TRGL | 2000 | 2 1/2 | 2 1/2 | 2 9/16 | 2 1/2 | 2 1/2 | 2 3/4 | 32400 |
22640 | TRH | 200 | 73 7/8 | 72 7/8 | 73 3/8 | 0 | |||
22641 | TRI | 800 | 26 3/4 | 26 7/8 | 27 3/8 | 0 | |||
22642 | TRIB | 0 | 0 | ||||||
22643 | TRIBY | 1200 | 4 1/8 | 3 9/16 | 4 1/8 | 3 5/16 | 4 | 4 1/8 | 856300 |
22644 | TRIC | 1000 | 16 5/8 | 16 1/2 | 18 | 0 | |||
22645 | TRID | 1000 | 27 1/2 | 27 3/4 | 28 1/2 | 27 3/8 | 27 | 27 3/4 | 71300 |
22646 | TRIG | 15000 | 0.0700 | 0.0700 | 0.0850 | 0 | |||
22647 | TRIL | 400 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1400 | 400 |
22648 | TRIP | 1000 | 18 1/8 | 18 1/2 | 18 1/2 | 18 | 18 | 18 1/2 | 14000 |
22649 | TRIT | 5000 | 1.0625 | 0.6250 | 1.5000 | 0 | |||
22650 | TRIWF | 500 | 2 | 1 15/16 | 2 5/16 | 1 3/4 | 2 | 2 3/8 | 103400 |
22651 | TRIZF | 800 | 1 | 27/32 | 1 1/8 | 27/32 | 7/8 | 1 1/4 | 33700 |
22652 | TRK | 100 | 29 1/8 | 29 | 29 1/2 | 0 | |||
22653 | TRKA | 200 | 15 5/8 | 15 1/4 | 15 5/8 | 15 1/4 | 15 1/4 | 16 | 700 |
22654 | TRKMX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
22655 | TRKR | 100 | 0.8125 | 0.9687 | 1.0000 | 0.7500 | 0.8125 | 1.0000 | 53600 |
22656 | TRL | 200 | 28 5/8 | 27 5/8 | 28 1/4 | 0 | |||
22657 | TRLVX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
22658 | TRM | 2000 | 8 1/8 | 7 7/8 | 8 1/4 | 0 | |||
22659 | TRMB | 200 | 19 3/8 | 19 1/4 | 19 5/8 | 18 7/8 | 19 1/8 | 19 3/8 | 197500 |
22660 | TRMK | 1100 | 21 3/4 | 21 1/2 | 22 1/4 | 21 1/2 | 21 3/4 | 22 1/2 | 7800 |
22661 | TRMM | 2500 | 11 3/16 | 11 1/4 | 11 3/8 | 10 7/8 | 10 7/8 | 11 1/4 | 31500 |
22662 | TRMVX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0 |
22663 | TRMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.28 | 5.42 | 854 |
22664 | TRN | 400 | 30 1/8 | 30 1/2 | 31 1/8 | 0 | |||
22665 | TRNC | 100 | 19.5000 | 18.0000 | 19.5000 | 0 | |||
22666 | TRND | 1000 | 10 1/4 | 10 1/2 | 10 1/2 | 10 1/4 | 10 1/4 | 10 1/2 | 10700 |
22667 | TRNE | 0 | 0 | ||||||
22668 | TRNI | 300 | 3 | 2 5/8 | 3 | 0 | |||
22669 | TRNN | 100 | 10.0000 | 0 | |||||
22670 | TRNS | 5000 | 5 7/8 | 5 7/8 | 6 3/8 | 0 | |||
22671 | TRNT | 1900 | 4 | 4 3/16 | 4 7/16 | 3 7/8 | 3 15/16 | 4 1/16 | 31400 |
22672 | TRO | 100 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 3/4 | 100 |
22673 | TROG | 6000 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0400 | 0.1000 | 6000 |
22674 | TRON | 200 | 4 7/8 | 5 1/4 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/4 | 1700 |
22675 | TROU | 5500 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0175 | 58200 |
22676 | TROW | 2000 | 48 1/4 | 49 1/4 | 49 3/4 | 47 3/4 | 47 3/4 | 48 1/4 | 208600 |
22677 | TROX | 0 | 0 | ||||||
22678 | TROXF | 0 | 0 | ||||||
22679 | TRP | 1000 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 1/2 | 13 7/8 | 4000 |
22680 | TRPBX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 |
22681 | TRPS | 5100 | 7 1/4 | 7 1/4 | 7 1/4 | 6 1/2 | 6 1/2 | 7 1/4 | 19600 |
22682 | TRQIX | 0 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0 |
22683 | TRQL | 0 | 0 | ||||||
22684 | TRQLF | 0 | 0 | ||||||
22685 | TRR | 7500 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 5 3/4 | 6 1/2 | 7500 |
22686 | TRS | 0 | 486.27 | 0 | |||||
22687 | TRSBX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 |
22688 | TRSC | 1500 | 6 1/8 | 5 7/8 | 6 1/8 | 5 7/8 | 6 | 6 1/4 | 30400 |
22689 | TRSGX | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0 |
22690 | TRSM | 100 | 6 | 6 1/4 | 6 1/4 | 6 | 6 | 6 3/4 | 15700 |
22691 | TRSN | 500 | 2.6250 | 2.5000 | 2.8750 | 0 | |||
22692 | TRST | 2500 | 21 7/8 | 22 3/16 | 22 3/16 | 21 7/8 | 21 7/8 | 22 1/8 | 10400 |
22693 | TRSXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.03 | 4.10 | 780 |
22694 | TRT | 300 | 3 | 2 1/2 | 3 | 0 | |||
22695 | TRTC | 300 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 3/4 | 300 |
22696 | TRTI | 5000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0700 | 54700 |
22697 | TRTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.31 | 5.45 | 12837 |
22698 | TRU | 500 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 13 1/4 | 500 |
22699 | TRUK | 200 | 7 3/8 | 7 3/4 | 7 3/4 | 7 3/8 | 7 3/8 | 7 3/4 | 17700 |
22700 | TRUKG | 3 | 89 | 89 | 92 3/4 | 0 | |||
22701 | TRUKH | 8 | 74 1/2 | 72 1/2 | 75 | 0 | |||
22702 | TRUSX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.92 | 0 |
22703 | TRUV | 1000 | 5 | 5 3/8 | 5 3/8 | 4 3/4 | 4 3/4 | 5 | 273500 |
22704 | TRUX | 200 | 5 | 4 3/4 | 5 1/8 | 4 3/4 | 4 7/8 | 5 1/8 | 9200 |
22705 | TRUXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.23 | 5.37 | 1952 |
22706 | TRV | 100 | 62 5/8 | 60 3/4 | 62 5/8 | 60 3/4 | 62 3/8 | 62 7/8 | 1000 |
22707 | TRV.W | 0 | 0 | ||||||
22708 | TRV/WS | 100 | 24 | 26 5/8 | 28 | 0 | |||
22709 | TRVLX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0 |
22710 | TRVpA | 400 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 400 | ||
22711 | TRVpB | 200 | 65 7/8 | 0 | |||||
22712 | TRVpD | 300 | 26 1/8 | 26 1/4 | 26 1/4 | 26 1/8 | 600 | ||
22713 | TRW | 200 | 76 | 76 7/8 | 77 1/2 | 0 | |||
22714 | TRWpB | 200 | 325 5/8 | 265 | 400 | 0 | |||
22715 | TRWpD | 0 | 215 1/4 | 0 | |||||
22716 | TRX | 0 | 472.65 | 469.49 | 473.15 | 469.49 | 0 | ||
22717 | TRY | 500 | 10 3/4 | 10 1/2 | 11 | 0 | |||
22718 | TSA | 500 | 21 1/4 | 20 1/4 | 20 7/8 | 0 | |||
22719 | TSAI | 200 | 32 1/4 | 29 3/4 | 33 1/4 | 29 3/4 | 31 1/2 | 32 1/4 | 29000 |
22720 | TSAR | 1000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 1/8 | 4000 |
22721 | TSBS | 2900 | 13 1/16 | 13 1/8 | 13 1/8 | 13 | 13 | 13 1/8 | 12700 |
22722 | TSC | 200 | 14 1/2 | 0 | |||||
22723 | TSCAX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
22724 | TSCC | 1000 | 19 3/4 | 20 3/4 | 20 7/8 | 19 3/4 | 19 5/8 | 19 3/4 | 125000 |
22725 | TSCN | 500 | 7 3/4 | 7 3/4 | 8 1/8 | 7 3/4 | 7 3/4 | 8 1/8 | 20000 |
22726 | TSCO | 100 | 19 3/4 | 20 1/8 | 20 1/8 | 19 3/4 | 19 3/4 | 20 1/2 | 4400 |
22727 | TSCPF | 0 | 0 | ||||||
22728 | TSCXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5.36 | 5.51 | 4390 |
22729 | TSDN | 200 | 0.1562 | 0.1562 | 0.3750 | 0 | |||
22730 | TSEGX | 0 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 0 |
22731 | TSEM | 0 | 0 | ||||||
22732 | TSEMF | 2000 | 22 3/4 | 23 | 23 | 22 | 22 1/8 | 22 3/4 | 87100 |
22733 | TSF | 0 | 5 3/4 | 6 3/8 | 0 | ||||
22734 | TSFP | 63000 | 0.0750 | 0.0800 | 0.0800 | 0.0750 | 0.0700 | 0.0800 | 123000 |
22735 | TSFT | 200 | 6 3/8 | 5 7/8 | 6 3/8 | 5 7/8 | 5 3/4 | 6 3/8 | 700 |
22736 | TSGAF | 0 | 0 | ||||||
22737 | TSGIX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0 |
22738 | TSGTF | 0 | 0 | ||||||
22739 | TSGUX | 0 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0 |
22740 | TSGWX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0 |
22741 | TSH | 300 | 13 5/8 | 0 | |||||
22742 | TSHTX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 |
22743 | TSHYX | 0 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0 |
22744 | TSI | 2000 | 5 1/8 | 5 1/4 | 5 1/4 | 5 1/8 | 8000 | ||
22745 | TSI.A | 0 | 0 | ||||||
22746 | TSIC | 300 | 0.1875 | 0.1875 | 0.3750 | 0 | |||
22747 | TSII | 600 | 12 1/2 | 13 | 13 | 12 1/2 | 12 1/2 | 13 3/8 | 5200 |
22748 | TSK | 500 | 20 1/8 | 19 3/8 | 19 7/8 | 0 | |||
22749 | TSM.A | 0 | 0 | ||||||
22750 | TSMA | 0 | 0 | ||||||
22751 | TSMAF | 2000 | 5 3/8 | 5 1/2 | 6 | 0 | |||
22752 | TSMBX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 |
22753 | TSNG | 1000 | 10 | 10 1/8 | 10 3/8 | 10 | 10 | 10 1/8 | 121300 |
22754 | TSNI | 600 | 1.5616 | 0 | |||||
22755 | TSNM | 0 | 0.1250 | 0.8000 | 0 | ||||
22756 | TSNRX | 0 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0 |
22757 | TSO | 300 | 8 3/4 | 9 1/2 | 9 1/2 | 8 3/4 | 8 5/8 | 8 7/8 | 2800 |
22758 | TSPI | 700 | 0.0100 | 0 | |||||
22759 | TSQD | 2000 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.1250 | 1.3750 | 2000 |
22760 | TSRG | 5000 | 3 | 3 1/4 | 3 1/4 | 2 7/8 | 2 7/8 | 3 | 31500 |
22761 | TSRI | 1000 | 5 3/8 | 5 3/8 | 5 5/8 | 5 1/4 | 5 3/8 | 5 5/8 | 15200 |
22762 | TSS | 500 | 30 7/8 | 30 7/8 | 30 7/8 | 30 7/8 | 31 1/4 | 31 5/8 | 500 |
22763 | TSSI | 400 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 4800 | ||
22764 | TSSL | 2000 | 0.0001 | 0 | |||||
22765 | TSSS | 300 | 6 5/8 | 6 3/4 | 6 3/4 | 6 1/2 | 6 5/8 | 6 3/4 | 17800 |
22766 | TSSW | 100 | 4 1/8 | 4 3/8 | 4 1/2 | 3 7/8 | 4 | 4 1/8 | 232300 |
22767 | TST | 300 | 8 1/8 | 7 1/4 | 7 7/8 | 0 | |||
22768 | TSTFX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 |
22769 | TSTI | 500 | 6 3/4 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 | 5200 |
22770 | TSTIX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 |
22771 | TSTR | 300 | 0.0100 | 0 | |||||
22772 | TSTXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.60 | 5.76 | 14122 |
22773 | TSTY | 300 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1200 | 300 |
22774 | TSUSX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 |
22775 | TSVL | 200 | 35.0000 | 0 | |||||
22776 | TSVUX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 |
22777 | TSWEX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0 |
22778 | TSWFX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 |
22779 | TSWIX | 0 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0 |
22780 | TSXX | 100 | 21 3/4 | 21 3/4 | 21 3/4 | 20 3/4 | 20 3/4 | 21 3/4 | 1800 |
22781 | TSY | 500 | 30 7/8 | 31 1/4 | 31 3/4 | 0 | |||
22782 | TSZ.A | 0 | 0 | ||||||
22783 | TT | 400 | 13 | 0 | |||||
22784 | TTA | 0 | 159.08 | 160.33 | 160.89 | 158.91 | 0 | ||
22785 | TTB | 0 | 158.48 | 159.65 | 160.16 | 158.19 | 0 | ||
22786 | TTC | 500 | 31 3/8 | 32 | 32 1/2 | 0 | |||
22787 | TTEI | 2000 | 0.1000 | 0.0200 | 0.1000 | 0 | |||
22788 | TTF | 200 | 22 5/8 | 22 3/4 | 22 3/4 | 22 5/8 | 22 1/2 | 22 7/8 | 1500 |
22789 | TTI | 300 | 4 3/8 | 4 1/8 | 4 1/2 | 0 | |||
22790 | TTIPF | 0 | 0 | ||||||
22791 | TTIW | 3000 | 1.0625 | 1.1000 | 1.0625 | 1.0312 | 1.0312 | 1.1250 | 16500 |
22792 | TTKA | 100000 | 0.0300 | 0.0300 | 0.0800 | 0 | |||
22793 | TTL | 2000 | 1 1/2 | 0 | |||||
22794 | TTM | 0 | 3 7/8 | 4 7/8 | 0 | ||||
22795 | TTM.B | 0 | 0 | ||||||
22796 | TTMT | 200 | 4 | 4 | 4 | 4 | 4 | 4 3/4 | 200 |
22797 | TTN | 500 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/8 | 7 3/4 | 500 |
22798 | TTNC | 3000 | 0.7500 | 0 | |||||
22799 | TTNp | 400 | 12 1/8 | 0 | |||||
22800 | TTOR | 4000 | 0.1300 | 0.1300 | 0.3300 | 0 | |||
22801 | TTOXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.25 | 5.39 | 28530 |
22802 | TTR | 400 | 12 3/8 | 12 1/2 | 13 | 0 | |||
22803 | TTRA | 200 | 17 1/4 | 17 1/8 | 17 1/2 | 16 7/8 | 17 1/4 | 17 5/8 | 124400 |
22804 | TTRBX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.68 | 0 |
22805 | TTRI | 0 | 0 | ||||||
22806 | TTRIF | 2500 | 2 11/16 | 2 5/8 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 47100 |
22807 | TTRN | 4500 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2187 | 0.3125 | 4500 |
22808 | TTRR | 1000 | 14 7/8 | 14 7/8 | 15 | 14 7/8 | 14 7/8 | 15 | 44000 |
22809 | TTRRW | 7500 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 3/8 | 12 5/8 | 7500 |
22810 | TTRUX | 0 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0 |
22811 | TTRXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.14 | 5.27 | 1114 |
22812 | TTS | 0 | 154.83 | 0 | |||||
22813 | TTSI | 116800 | 0.0001 | 0 | |||||
22814 | TTT | 6500 | 12 | 0 | |||||
22815 | TTTXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.17 | 5.31 | 12938 |
22816 | TTV | 200 | 2 9/16 | 2 5/8 | 2 5/8 | 2 9/16 | 3300 | ||
22817 | TTX | 100 | 4 3/8 | 3 7/8 | 4 1/4 | 0 | |||
22818 | TTXG | 1000 | 13 1/8 | 13 3/8 | 13 3/8 | 13 1/8 | 13 1/8 | 13 3/8 | 8500 |
22819 | TTXI | 3200 | 7.0000 | 7.0000 | 7.5000 | 0 | |||
22820 | TTYP | 200 | 39.0000 | 39.0000 | 50.0000 | 0 | |||
22821 | TUBO | 1000 | 5 3/4 | 6 1/8 | 6 1/8 | 5 3/4 | 5 3/4 | 6 | 60100 |
22822 | TUBY | 200 | 1/8 | 1/8 | 5/32 | 1/8 | 1/8 | 5/32 | 46100 |
22823 | TUC | 500 | 8 3/4 | 8 1/2 | 9 1/8 | 0 | |||
22824 | TUCK | 200 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 8 1/4 | 4200 |
22825 | TUDRX | 0 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0 |
22826 | TUE | 0 | 0 | ||||||
22827 | TUE+ | 0 | 0 | ||||||
22828 | TUES | 300 | 5 1/2 | 5 1/2 | 5 9/16 | 5 1/2 | 5 1/2 | 5 3/4 | 5000 |
22829 | TUEp | 100 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 300 | ||
22830 | TUEpA | 2100 | 26 1/8 | 0 | |||||
22831 | TUEpB | 400 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 400 | ||
22832 | TUEpM | 200 | 25 1/2 | 25 1/2 | 25 7/8 | 25 1/2 | 300 | ||
22833 | TUEpN | 1400 | 26 1/2 | 0 | |||||
22834 | TUEpO | 1300 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/8 | 284300 | ||
22835 | TUFC | 0 | 0.1875 | 0.5000 | 0 | ||||
22836 | TUG | 200 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 1/2 | 6 | 200 |
22837 | TUMA | 110000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0100 | 0.0500 | 110000 |
22838 | TUNE | 2500 | 2 1/4 | 2 1/4 | 2 3/8 | 2 3/16 | 2 1/4 | 2 3/8 | 1149100 |
22839 | TUR | 300 | 8 5/8 | 0 | |||||
22840 | TURNC | 1200 | 0.0200 | 0.0200 | 0.0500 | 0 | |||
22841 | TUSC | 100 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/4 | 24 1/4 | 24 3/4 | 1500 |
22842 | TUSEX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0 |
22843 | TUSH | 500 | 0.5000 | 0.5000 | 0.7500 | 0 | |||
22844 | TUSXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.21 | 5.34 | 7443 |
22845 | TUTR | 1000 | 14 3/4 | 16 3/4 | 16 3/4 | 14 3/4 | 14 3/4 | 15 1/4 | 131400 |
22846 | TUX.A | 0 | 0 | ||||||
22847 | TV | 100 | 24 | 24 | 24 1/4 | 24 | 23 1/2 | 23 7/8 | 300 |
22848 | TVA | 300 | 26 5/8 | 26 5/8 | 26 5/8 | 26 1/2 | 7700 | ||
22849 | TVCN | 1000 | 0.0300 | 0.0300 | 0.0700 | 0.0300 | 0.0200 | 0.0600 | 9500 |
22850 | TVF | 300 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/2 | 300 |
22851 | TVGLF | 2500 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 3/8 | 2500 |
22852 | TVGT | 0 | 0 | ||||||
22853 | TVGTF | 1500 | 1 5/8 | 1 5/8 | 1 3/4 | 0 | |||
22854 | TVGUF | 4 | 500 | 500 | 510 | 500 | 500 | 625 | 17 |
22855 | TVGWF | 200 | 3/8 | 3/8 | 3/4 | 0 | |||
22856 | TVGZF | 200 | 1/4 | 1/4 | 5/8 | 0 | |||
22857 | TVI/U | 0 | 8 1/4 | 9 | 0 | ||||
22858 | TVI/WS | 0 | 3/8 | 7/8 | 0 | ||||
22859 | TVIN | 2400 | 0.0900 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | 0.1300 | 46000 |
22860 | TVL | 1200 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 1200 | ||
22861 | TVLE | 0 | 0 | ||||||
22862 | TVLI | 1500 | 2 17/32 | 2 21/32 | 2 7/8 | 2 17/32 | 2 17/32 | 3 | 25700 |
22863 | TVLIW | 500 | 7/8 | 1 1/32 | 1 1/32 | 7/8 | 7/8 | 1 1/16 | 19000 |
22864 | TVLIZ | 300 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 31/32 | 500 |
22865 | TVLMA | 0 | 0 | ||||||
22866 | TVO | 1000 | 1 7/16 | 1 5/16 | 1 1/2 | 0 | |||
22867 | TVREF | 0 | 0 | ||||||
22868 | TVSIQ | 30000 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0050 | 0.0090 | 30000 |
22869 | TVTGF | 0 | 0 | ||||||
22870 | TVX | 300 | 7 | 6 3/4 | 7 1/8 | 0 | |||
22871 | TW | 100 | 20 | 19 3/4 | 20 1/8 | 0 | |||
22872 | TWA | 1000 | 11 | 11 | 11 | 11 | 10 3/4 | 11 1/4 | 1000 |
22873 | TWA.W | 0 | 0 | ||||||
22874 | TWA/WS | 0 | 7 | 7 1/2 | 0 | ||||
22875 | TWAC | 0 | 0 | ||||||
22876 | TWAp | 0 | 67 7/8 | 68 5/8 | 0 | ||||
22877 | TWBC | 300 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 1/2 | 500 |
22878 | TWBIX | 0 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0 |
22879 | TWCGX | 0 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0 |
22880 | TWCIX | 0 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 0 |
22881 | TWCUX | 0 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0 |
22882 | TWCVX | 0 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0 |
22883 | TWCXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 5.15 | 5.28 | 14137 |
22884 | TWEBX | 0 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0 |
22885 | TWEGX | 0 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0 |
22886 | TWEIX | 0 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0 |
22887 | TWER | 500 | 14 3/8 | 14 1/4 | 14 1/2 | 13 7/8 | 14 3/8 | 14 5/8 | 20200 |
22888 | TWGIX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 |
22889 | TWGTX | 0 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0 |
22890 | TWHH | 1000 | 9 1/8 | 9 1/4 | 9 1/2 | 9 1/8 | 9 1/8 | 9 1/4 | 30400 |
22891 | TWHHW | 500 | 5 1/4 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 5600 |
22892 | TWHIX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 |
22893 | TWI | 100 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 15 7/8 | 16 1/4 | 100 |
22894 | TWIEX | 0 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0 |
22895 | TWIN | 200 | 18 1/4 | 16 3/4 | 18 1/4 | 0 | |||
22896 | TWIP | 100 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1.0000 | 1800 |
22897 | TWL | 500 | 1 3/8 | 1 | 1 1/4 | 0 | |||
22898 | TWLBX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 |
22899 | TWLQP | 0 | 0 | ||||||
22900 | TWMC | 200 | 2 | 2 1/4 | 2 1/4 | 2 | 2 | 2 1/4 | 46700 |
22901 | TWN | 300 | 20 7/8 | 20 1/2 | 20 7/8 | 0 | |||
22902 | TWOE | 6000 | 0.5625 | 0.5625 | 0.6562 | 0.5625 | 0.5625 | 0.6250 | 42100 |
22903 | TWPXX | 0 | 0 | ||||||
22904 | TWRGX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.59 | 0 |
22905 | TWRSX | 0 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 17.21 | 0 |
22906 | TWST | 0 | 0 | ||||||
22907 | TWSTY | 1300 | 24 1/4 | 24 1/4 | 24 3/8 | 24 1/4 | 24 1/4 | 24 3/8 | 12200 |
22908 | TWTIX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 |
22909 | TWTLX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 |
22910 | TWTSX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 |
22911 | TWTXX | 0 | 0 | ||||||
22912 | TWUSX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 |
22913 | TWVLX | 0 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0 |
22914 | TWWA | 200 | 0.2500 | 0 | |||||
22915 | TWWDX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 |
22916 | TWX | 200 | 37 7/8 | 38 1/4 | 38 1/4 | 37 5/8 | 37 1/2 | 38 5/8 | 2400 |
22917 | TWXpT | 200 | 25 1/2 | 25 1/2 | 25 1/2 | 25 3/8 | 35400 | ||
22918 | TWYHU | 0 | 0 | ||||||
22919 | TX | 100 | 78 1/8 | 77 3/4 | 78 1/8 | 77 3/4 | 78 | 78 3/8 | 1900 |
22920 | TXA | 0 | 473.21 | 469.93 | 473.99 | 469.93 | 0 | ||
22921 | TXAG | 1100 | 2.8125 | 2.7500 | 2.8125 | 2.7500 | 2.5000 | 3.0000 | 2200 |
22922 | TXB | 1000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 1 7/8 | 2 1/4 | 1000 |
22923 | TXB.W | 0 | 0 | ||||||
22924 | TXB/WS | 1000 | 3/16 | 1/4 | 1/4 | 3/16 | 2000 | ||
22925 | TXBS | 1500 | 23.0000 | 0 | |||||
22926 | TXBXX | 0 | 0.02 | 3.61 | 3.51 | 1228 | |||
22927 | TXCC | 1000 | 10 1/8 | 9 5/8 | 10 1/8 | 9 5/8 | 9 7/8 | 10 1/8 | 22900 |
22928 | TXCO | 500 | 2 5/8 | 2 3/8 | 2 5/8 | 2 3/8 | 2 1/2 | 2 5/8 | 15700 |
22929 | TXCXX | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 3.89 | 3.97 | 1021 |
22930 | TXCpA | 1000 | 24 3/8 | 24 3/8 | 24 3/8 | 24 1/4 | 4600 | ||
22931 | TXCpB | 500 | 21 | 21 1/8 | 21 1/8 | 21 | 3700 | ||
22932 | TXDC | 600 | 0.0625 | 0 | |||||
22933 | TXET | 0 | 0 | ||||||
22934 | TXETO | 0 | 0 | ||||||
22935 | TXEXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.03 | 4.11 | 3436 |
22936 | TXF | 2000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 5/8 | 3 | 2600 |
22937 | TXHI | 300 | 1 13/16 | 1 7/8 | 1 7/8 | 1 13/16 | 1 13/16 | 2 | 2300 |
22938 | TXI | 200 | 52 3/8 | 51 | 51 3/4 | 0 | |||
22939 | TXL/WS | 0 | 5/16 | 9/16 | 0 | ||||
22940 | TXLI | 500 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 11/16 | 500 |
22941 | TXLIW | 5900 | 1/2 | 1/2 | 1/2 | 1/2 | 7/16 | 5/8 | 5900 |
22942 | TXLIZ | 1500 | 1/4 | 1/4 | 11/32 | 0 | |||
22943 | TXMR | 8500 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0625 | 0.1250 | 8500 |
22944 | TXN | 100 | 52 5/8 | 52 5/8 | 52 5/8 | 52 5/8 | 52 1/8 | 52 7/8 | 300 |
22945 | TXON | 2000 | 0.0005 | 0 | |||||
22946 | TXS | 0 | 182.30 | 0 | |||||
22947 | TXSCL | 100 | 60.0000 | 0 | |||||
22948 | TXSCM | 100 | 61.3750 | 0 | |||||
22949 | TXSLN | 400 | 65.6500 | 0 | |||||
22950 | TXSLP | 100 | 60.0000 | 0 | |||||
22951 | TXSPO | 100 | 69.6000 | 0 | |||||
22952 | TXSSL | 100 | 60.0000 | 0 | |||||
22953 | TXSSM | 200 | 90.6250 | 90.6250 | 90.6250 | 90.6250 | 200 | ||
22954 | TXSSO | 100 | 96.3750 | 0 | |||||
22955 | TXSTO | 1000 | 54.3750 | 0 | |||||
22956 | TXSUL | 200 | 95.0000 | 0 | |||||
22957 | TXSUM | 100 | 64.0000 | 64.0000 | 64.0000 | 64.0000 | 100 | ||
22958 | TXSUO | 100 | 55.6000 | 0 | |||||
22959 | TXSUP | 100 | 59.0000 | 0 | |||||
22960 | TXT | 100 | 72 | 70 1/4 | 70 7/8 | 0 | |||
22961 | TXTpA | 100 | 148 1/8 | 0 | |||||
22962 | TXTpB | 200 | 95 5/8 | 0 | |||||
22963 | TXU | 300 | 40 3/4 | 40 7/8 | 40 7/8 | 40 3/4 | 40 5/8 | 41 | 1800 |
22964 | TXWXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.12 | 4.21 | 7297 |
22965 | TXX | 0 | 158.75 | 159.79 | 160.63 | 158.49 | 0 | ||
22966 | TY | 100 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 1/2 | 22 7/8 | 100 |
22967 | TYC | 200 | 33 1/4 | 34 7/8 | 35 1/4 | 0 | |||
22968 | TYCO | 1000 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 3.1250 | 4.2500 | 1000 |
22969 | TYCw | 0 | 31 3/8 | 32 1/4 | 0 | ||||
22970 | TYGN | 900 | 12 | 12 1/4 | 12 1/2 | 11 3/4 | 12 | 12 1/4 | 296000 |
22971 | TYGR | 27000 | 1.1250 | 1.0937 | 1.1562 | 1.0312 | 1.0937 | 1.1562 | 125900 |
22972 | TYGRA | 0 | 0 | ||||||
22973 | TYL | 100 | 3 | 2 7/8 | 3 1/8 | 0 | |||
22974 | TYRX | 500 | 5/32 | 5/32 | 3/16 | 0 | |||
22975 | TYS | 0 | 62.31 | 0 | |||||
22976 | TYSN | 0 | 0 | ||||||
22977 | TYSNA | 1400 | 26 1/8 | 26 | 26 1/2 | 25 7/8 | 26 1/8 | 26 3/8 | 227500 |
22978 | TYW | 400 | 10 | 10 1/4 | 10 5/8 | 0 | |||
22979 | TYX | 0 | 60.05 | 60.22 | 60.26 | 59.93 | 0 | ||
22980 | TYp | 500 | 34 5/8 | 34 5/8 | 34 5/8 | 34 5/8 | 2000 | ||
22981 | TZC | 0 | 0 | ||||||
22982 | U | 1000 | 13 1/4 | 13 5/8 | 13 5/8 | 13 1/4 | 12 7/8 | 13 3/8 | 8100 |
22983 | U.ABN | 0 | 0 | ||||||
22984 | U.ABP | 0 | 0 | ||||||
22985 | U.ACO | 0 | 0 | ||||||
22986 | U.AGP | 0 | 0 | ||||||
22987 | U.AHM | 0 | 0 | ||||||
22988 | U.ALL | 0 | 0 | ||||||
22989 | U.AME | 0 | 0 | ||||||
22990 | U.ANL | 0 | 0 | ||||||
22991 | U.ATD | 0 | 0 | ||||||
22992 | U.ATO | 0 | 0 | ||||||
22993 | U.AVP | 0 | 0 | ||||||
22994 | U.AWA | 0 | 0 | ||||||
22995 | U.AYL | 0 | 0 | ||||||
22996 | U.BA | 0 | 0 | ||||||
22997 | U.BAA | 0 | 0 | ||||||
22998 | U.BAB | 0 | 0 | ||||||
22999 | U.BAS | 0 | 0 | ||||||
23000 | U.BCI | 0 | 0 | ||||||
23001 | U.BCY | 0 | 0 | ||||||
23002 | U.BGA | 0 | 0 | ||||||
23003 | U.BIA | 0 | 0 | ||||||
23004 | U.BIC | 0 | 0 | ||||||
23005 | U.BKI | 0 | 0 | ||||||
23006 | U.BLN | 0 | 0 | ||||||
23007 | U.BOW | 0 | 0 | ||||||
23008 | U.BP | 0 | 0 | ||||||
23009 | U.BPB | 0 | 0 | ||||||
23010 | U.BRB | 0 | 0 | ||||||
23011 | U.BRR | 0 | 0 | ||||||
23012 | U.BS | 0 | 0 | ||||||
23013 | U.BSK | 0 | 0 | ||||||
23014 | U.BT | 0 | 0 | ||||||
23015 | U.BTI | 0 | 0 | ||||||
23016 | U.BTR | 0 | 0 | ||||||
23017 | U.BVI | 0 | 0 | ||||||
23018 | U.BWN | 0 | 0 | ||||||
23019 | U.BZC | 0 | 0 | ||||||
23020 | U.CBM | 0 | 0 | ||||||
23021 | U.CBY | 0 | 0 | ||||||
23022 | U.CEL | 0 | 0 | ||||||
23023 | U.CHB | 0 | 0 | ||||||
23024 | U.CHR | 0 | 0 | ||||||
23025 | U.CLC | 0 | 0 | ||||||
23026 | U.CMM | 0 | 0 | ||||||
23027 | U.CPG | 0 | 0 | ||||||
23028 | U.CTD | 0 | 0 | ||||||
23029 | U.CTX | 0 | 0 | ||||||
23030 | U.CUA | 0 | 0 | ||||||
23031 | U.CVY | 0 | 0 | ||||||
23032 | U.CW | 0 | 0 | ||||||
23033 | U.DCC | 0 | 0 | ||||||
23034 | U.DLA | 0 | 0 | ||||||
23035 | U.DMG | 0 | 0 | ||||||
23036 | U.DNK | 0 | 0 | ||||||
23037 | U.DTE | 0 | 0 | ||||||
23038 | U.DXN | 0 | 0 | ||||||
23039 | U.ECC | 0 | 0 | ||||||
23040 | U.EGP | 0 | 0 | ||||||
23041 | U.EME | 0 | 0 | ||||||
23042 | U.ETP | 0 | 0 | ||||||
23043 | U.EUR | 0 | 0 | ||||||
23044 | U.FIS | 0 | 0 | ||||||
23045 | U.FLP | 0 | 0 | ||||||
23046 | U.GAA | 0 | 0 | ||||||
23047 | U.GEL | 0 | 0 | ||||||
23048 | U.GEM | 0 | 0 | ||||||
23049 | U.GKN | 0 | 0 | ||||||
23050 | U.GLX | 0 | 0 | ||||||
23051 | U.GOA | 0 | 0 | ||||||
23052 | U.GRN | 0 | 0 | ||||||
23053 | U.GUI | 0 | 0 | ||||||
23054 | U.GUS | 0 | 0 | ||||||
23055 | U.HBS | 0 | 0 | ||||||
23056 | U.HEL | 0 | 0 | ||||||
23057 | U.HLD | 0 | 0 | ||||||
23058 | U.HMS | 0 | 0 | ||||||
23059 | U.HNS | 0 | 0 | ||||||
23060 | U.HOB | 0 | 0 | ||||||
23061 | U.HRS | 0 | 0 | ||||||
23062 | U.HSB | 0 | 0 | ||||||
23063 | U.HWP | 0 | 0 | ||||||
23064 | U.ICI | 0 | 0 | ||||||
23065 | U.ICP | 0 | 0 | ||||||
23066 | U.ICS | 0 | 0 | ||||||
23067 | U.IFZ | 0 | 0 | ||||||
23068 | U.ILA | 0 | 0 | ||||||
23069 | U.IMI | 0 | 0 | ||||||
23070 | U.INC | 0 | 0 | ||||||
23071 | U.INW | 0 | 0 | ||||||
23072 | U.IVS | 0 | 0 | ||||||
23073 | U.JMA | 0 | 0 | ||||||
23074 | U.JSG | 0 | 0 | ||||||
23075 | U.KGF | 0 | 0 | ||||||
23076 | U.KLB | 0 | 0 | ||||||
23077 | U.LAD | 0 | 0 | ||||||
23078 | U.LBM | 0 | 0 | ||||||
23079 | U.LEL | 0 | 0 | ||||||
23080 | U.LEX | 0 | 0 | ||||||
23081 | U.LLO | 0 | 0 | ||||||
23082 | U.LOF | 0 | 0 | ||||||
23083 | U.LPR | 0 | 0 | ||||||
23084 | U.LRH | 0 | 0 | ||||||
23085 | U.LUC | 0 | 0 | ||||||
23086 | U.LVI | 0 | 0 | ||||||
23087 | U.LYL | 0 | 0 | ||||||
23088 | U.MAI | 0 | 0 | ||||||
23089 | U.MAM | 0 | 0 | ||||||
23090 | U.MAP | 0 | 0 | ||||||
23091 | U.MCA | 0 | 0 | ||||||
23092 | U.MDE | 0 | 0 | ||||||
23093 | U.MDV | 0 | 0 | ||||||
23094 | U.MEP | 0 | 0 | ||||||
23095 | U.MKN | 0 | 0 | ||||||
23096 | U.MNR | 0 | 0 | ||||||
23097 | U.MTY | 0 | 0 | ||||||
23098 | U.MWB | 0 | 0 | ||||||
23099 | U.NEL | 0 | 0 | ||||||
23100 | U.NFC | 0 | 0 | ||||||
23101 | U.NFD | 0 | 0 | ||||||
23102 | U.NIE | 0 | 0 | ||||||
23103 | U.NPW | 0 | 0 | ||||||
23104 | U.NWB | 0 | 0 | ||||||
23105 | U.NWG | 0 | 0 | ||||||
23106 | U.NWM | 0 | 0 | ||||||
23107 | U.NWO | 0 | 0 | ||||||
23108 | U.NWW | 0 | 0 | ||||||
23109 | U.NXT | 0 | 0 | ||||||
23110 | U.OXI | 0 | 0 | ||||||
23111 | U.PIL | 0 | 0 | ||||||
23112 | U.PO | 0 | 0 | ||||||
23113 | U.PSO | 0 | 0 | ||||||
23114 | U.PWN | 0 | 0 | ||||||
23115 | U.RBK | 0 | 0 | ||||||
23116 | U.RCA | 0 | 0 | ||||||
23117 | U.RCI | 0 | 0 | ||||||
23118 | U.RCO | 0 | 0 | ||||||
23119 | U.REE | 0 | 0 | ||||||
23120 | U.RKX | 0 | 0 | ||||||
23121 | U.RMC | 0 | 0 | ||||||
23122 | U.RNK | 0 | 0 | ||||||
23123 | U.RR | 0 | 0 | ||||||
23124 | U.RSH | 0 | 0 | ||||||
23125 | U.RTR | 0 | 0 | ||||||
23126 | U.RTZ | 0 | 0 | ||||||
23127 | U.SB | 0 | 0 | ||||||
23128 | U.SBD | 0 | 0 | ||||||
23129 | U.SCC | 0 | 0 | ||||||
23130 | U.SCT | 0 | 0 | ||||||
23131 | U.SDR | 0 | 0 | ||||||
23132 | U.SEA | 0 | 0 | ||||||
23133 | U.SEB | 0 | 0 | ||||||
23134 | U.SHE | 0 | 0 | ||||||
23135 | U.SIN | 0 | 0 | ||||||
23136 | U.SLA | 0 | 0 | ||||||
23137 | U.SLR | 0 | 0 | ||||||
23138 | U.SNE | 0 | 0 | ||||||
23139 | U.SNO | 0 | 0 | ||||||
23140 | U.SPW | 0 | 0 | ||||||
23141 | U.STA | 0 | 0 | ||||||
23142 | U.SUN | 0 | 0 | ||||||
23143 | U.SVC | 0 | 0 | ||||||
23144 | U.SVO | 0 | 0 | ||||||
23145 | U.SVT | 0 | 0 | ||||||
23146 | U.SWA | 0 | 0 | ||||||
23147 | U.SWE | 0 | 0 | ||||||
23148 | U.SWT | 0 | 0 | ||||||
23149 | U.SWW | 0 | 0 | ||||||
23150 | U.TAT | 0 | 0 | ||||||
23151 | U.TFH | 0 | 0 | ||||||
23152 | U.THN | 0 | 0 | ||||||
23153 | U.TI | 0 | 0 | ||||||
23154 | U.TIG | 0 | 0 | ||||||
23155 | U.TN | 0 | 0 | ||||||
23156 | U.TOM | 0 | 0 | ||||||
23157 | U.TPH | 0 | 0 | ||||||
23158 | U.TRA | 0 | 0 | ||||||
23159 | U.TRS | 0 | 0 | ||||||
23160 | U.TSB | 0 | 0 | ||||||
23161 | U.TSC | 0 | 0 | ||||||
23162 | U.TWT | 0 | 0 | ||||||
23163 | U.UBI | 0 | 0 | ||||||
23164 | U.UDS | 0 | 0 | ||||||
23165 | U.ULV | 0 | 0 | ||||||
23166 | U.UNI | 0 | 0 | ||||||
23167 | U.VOD | 0 | 0 | ||||||
23168 | U.VTR | 0 | 0 | ||||||
23169 | U.WBY | 0 | 0 | ||||||
23170 | U.WHI | 0 | 0 | ||||||
23171 | U.WLC | 0 | 0 | ||||||
23172 | U.WPP | 0 | 0 | ||||||
23173 | U.WWT | 0 | 0 | ||||||
23174 | U.XEN | 0 | 0 | ||||||
23175 | U.YEL | 0 | 0 | ||||||
23176 | U.YWT | 0 | 0 | ||||||
23177 | U.ZEN | 0 | 0 | ||||||
23178 | UA | 2900 | 16 3/4 | 0 | |||||
23179 | UACA | 1000 | 15 | 15 3/4 | 15 3/4 | 15 | 14 3/4 | 15 1/2 | 27200 |
23180 | UAH | 200 | 10 1/2 | 9 7/8 | 10 1/2 | 0 | |||
23181 | UAIRA | 10900 | 0.0312 | 0 | |||||
23182 | UAL | 100 | 175 | 176 3/8 | 178 | 0 | |||
23183 | UALpB | 200 | 33 | 32 5/8 | 33 1/8 | 0 | |||
23184 | UAM | 100 | 38 5/8 | 38 3/4 | 39 1/2 | 0 | |||
23185 | UAMI | 0 | 0 | ||||||
23186 | UASI | 600 | 5 | 5 | 5 | 5 | 5 | 5 3/8 | 1400 |
23187 | UATXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 5.27 | 5.41 | 763 |
23188 | UBAN | 500 | 33 3/4 | 33 | 34 | 33 | 33 | 34 | 8900 |
23189 | UBCP | 200 | 14 | 12 1/2 | 16 1/2 | 0 | |||
23190 | UBET | 200 | 5.0000 | 5.0000 | 7.0000 | 0 | |||
23191 | UBMD | 100 | 31.5000 | 0 | |||||
23192 | UBMT | 500 | 18 1/8 | 18 | 18 1/8 | 18 | 17 1/2 | 18 1/4 | 1000 |
23193 | UBNK | 5000 | 54 | 53 3/4 | 54 3/8 | 53 3/4 | 53 3/4 | 54 1/8 | 56300 |
23194 | UBNKZ | 400 | 25 5/8 | 25 5/8 | 25 5/8 | 25 3/8 | 25 3/8 | 25 5/8 | 4600 |
23195 | UBPA | 0 | 0 | ||||||
23196 | UBS | 1000 | 5 1/16 | 5 1/2 | 5 1/2 | 5 1/16 | 5 | 5 5/16 | 6100 |
23197 | UBS.W | 0 | 0 | ||||||
23198 | UBS/WS | 2200 | 2 | 2 | 2 | 2 | 2200 | ||
23199 | UBSC | 500 | 11 | 11 3/4 | 11 3/4 | 11 | 11 | 11 3/4 | 1700 |
23200 | UBSH | 100 | 26 | 26 | 27 1/4 | 0 | |||
23201 | UBSI | 200 | 30 1/4 | 30 1/2 | 30 3/4 | 30 | 30 | 30 3/4 | 26100 |
23202 | UBTP | 100 | 39.7500 | 0 | |||||
23203 | UCAR | 100 | 38 | 37 3/4 | 38 | 37 1/2 | 37 1/2 | 38 | 6900 |
23204 | UCAXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.12 | 4.21 | 2757 |
23205 | UCBXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.84 | 3.91 | 726 |
23206 | UCC | 5400 | 45 3/4 | 47 1/4 | 47 5/8 | 0 | |||
23207 | UCCAF | 0 | 0 | ||||||
23208 | UCFC | 300 | 27 | 27 1/2 | 28 1/4 | 27 | 27 | 28 | 53300 |
23209 | UCFCP | 200 | 53 1/4 | 51 1/4 | 53 1/4 | 0 | |||
23210 | UCHM | 1000 | 8 | 7 7/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/4 | 37300 |
23211 | UCI/WS | 0 | 1/64 | 5/32 | 0 | ||||
23212 | UCIA | 1000 | 3.8750 | 3.5000 | 3.8750 | 3.2500 | 3.7500 | 4.0000 | 20400 |
23213 | UCIC | 100 | 0.3281 | 0.3281 | 0.3281 | 0.3281 | 0.3281 | 0.4375 | 6100 |
23214 | UCIT | 400 | 18 | 17 3/4 | 18 1/4 | 17 1/2 | 17 3/4 | 18 1/4 | 29300 |
23215 | UCIXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.17 | 4.26 | 385 |
23216 | UCL | 3300 | 29 7/8 | 29 3/8 | 29 7/8 | 29 3/8 | 29 1/2 | 29 7/8 | 6300 |
23217 | UCM | 1600 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 32 3/8 | 32 3/4 | 119700 |
23218 | UCMP | 1000 | 6 5/8 | 6 5/8 | 6 7/8 | 6 3/8 | 6 5/8 | 6 3/4 | 112700 |
23219 | UCNO | 1400 | 1.3125 | 1.2500 | 1.7500 | 0 | |||
23220 | UCNS | 10000 | 0.5000 | 0.5000 | 0.5900 | 0.5000 | 0.5000 | 0.6250 | 94500 |
23221 | UCNSF | 0 | 0 | ||||||
23222 | UCNY | 0 | 0 | ||||||
23223 | UCO | 300 | 17 | 18 | 18 7/8 | 0 | |||
23224 | UCOA | 1300 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.7500 | 1300 |
23225 | UCR | 100 | 32 1/2 | 31 1/2 | 32 1/8 | 0 | |||
23226 | UCS.A | 0 | 0 | ||||||
23227 | UCS.B | 0 | 0 | ||||||
23228 | UCSIF | 0 | 0.3750 | 0.5000 | 0 | ||||
23229 | UCTC | 500 | 226 3/4 | 226 3/4 | 227 1/2 | 225 | 225 | 228 1/2 | 6400 |
23230 | UCU | 500 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/8 | 29 5/8 | 500 |
23231 | UCUpA | 100 | 26 1/2 | 0 | |||||
23232 | UCUpC | 4000 | 25 23/64 | 0 | |||||
23233 | UDCH | 0 | 0 | ||||||
23234 | UDCHQ | 1500 | 0.0050 | 0 | |||||
23235 | UDCI | 2100 | 37 7/8 | 38 1/4 | 38 1/4 | 37 1/2 | 37 1/2 | 38 1/4 | 11700 |
23236 | UDCOO | 0 | 0 | ||||||
23237 | UDI | 200 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 200 | ||
23238 | UDL | 800 | 7 | 0 | |||||
23239 | UDR | 100 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/2 | 14 7/8 | 100 |
23240 | UDRpA | 1200 | 26 5/8 | 0 | |||||
23241 | UDSI | 0 | 0 | ||||||
23242 | UEIC | 1700 | 7 9/16 | 7 3/4 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 22500 |
23243 | UELMO | 200 | 55.3500 | 55.3500 | 55.3500 | 55.3500 | 200 | ||
23244 | UEP | 400 | 41 5/8 | 41 5/8 | 41 3/4 | 0 | |||
23245 | UEPCP | 200 | 63.0000 | 0 | |||||
23246 | UEPpA | 100 | 46 3/8 | 0 | |||||
23247 | UEPpC | 400 | 57 | 0 | |||||
23248 | UEPpD | 100 | 63 | 0 | |||||
23249 | UEPpE | 240 | 64 1/8 | 0 | |||||
23250 | UEPpG | 1600 | 98 | 0 | |||||
23251 | UEPpI | 100 | 99 3/4 | 0 | |||||
23252 | UFBC | 0 | 0 | ||||||
23253 | UFC | 100 | 39 1/4 | 40 1/8 | 40 1/2 | 0 | |||
23254 | UFCI | 8500 | 1.7187 | 0 | |||||
23255 | UFCS | 100 | 42 | 42 | 42 | 42 | 41 | 42 | 200 |
23256 | UFD/A | 1500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1500 | ||
23257 | UFD/B | 100 | 2 | 0 | |||||
23258 | UFF | 5000 | 5/64 | 1/16 | 3/16 | 0 | |||
23259 | UFFL | 0 | 0 | ||||||
23260 | UFFLW | 0 | 0 | ||||||
23261 | UFGI | 47000 | 0.0010 | 0 | |||||
23262 | UFI | 700 | 22 7/8 | 22 1/8 | 22 1/2 | 0 | |||
23263 | UFLTX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 |
23264 | UFLXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.18 | 4.27 | 954 |
23265 | UFMG | 800 | 9 1/4 | 8 1/2 | 10 | 0 | |||
23266 | UFP | 200 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 4 1/4 | 200 |
23267 | UFPI | 1000 | 9 1/2 | 9 1/8 | 9 1/2 | 9 1/8 | 9 1/8 | 9 3/8 | 3100 |
23268 | UFPT | 500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 4 1/8 | 1100 |
23269 | UFRM | 200 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 | 1200 |
23270 | UFX | 500 | 8 3/4 | 0 | |||||
23271 | UG | 900 | 1 9/16 | 0 | |||||
23272 | UGI | 100 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 20 1/2 | 20 7/8 | 1700 |
23273 | UGNE | 2000 | 1 5/8 | 1 3/8 | 1 5/8 | 1 3/8 | 1 1/2 | 1 5/8 | 343300 |
23274 | UGNEZ | 2000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 11/32 | 12000 |
23275 | UGPH | 600 | 0.0500 | 0 | |||||
23276 | UGSXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5.41 | 5.56 | 5793 |
23277 | UH/WS | 200 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 200 | ||
23278 | UHC | 3200 | 3/8 | 1/4 | 1/2 | 0 | |||
23279 | UHCO | 1000 | 2 5/8 | 2 1/4 | 2 5/8 | 2 1/4 | 2 1/4 | 2 5/8 | 4700 |
23280 | UHCOW | 500 | 1 1/4 | 1 1/2 | 3 1/4 | 0 | |||
23281 | UHCP | 6000 | 11/32 | 3/8 | 7/16 | 11/32 | 11/32 | 13/32 | 29500 |
23282 | UHCPW | 2000 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 3/32 | 2000 |
23283 | UHLD | 600 | 4 3/8 | 4 | 4 3/8 | 4 | 4 | 4 3/4 | 1300 |
23284 | UHLI | 100 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 3 1/2 | 100 |
23285 | UHOS | 500 | 9 1/4 | 9 1/4 | 9 3/4 | 8 13/16 | 9 1/4 | 9 3/4 | 286200 |
23286 | UHS | 100 | 41 7/8 | 43 | 43 1/2 | 0 | |||
23287 | UHT | 600 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 600 | ||
23288 | UHTS | 900 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 5/8 | 900 |
23289 | UHTSW | 25000 | 1/16 | 1/16 | 1/8 | 0 | |||
23290 | UHp | 600 | 23 | 0 | |||||
23291 | UIBAX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0 |
23292 | UIC | 500 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 1/2 | 6 1/8 | 500 |
23293 | UICI | 1500 | 18 7/8 | 18 7/8 | 18 7/8 | 18 5/8 | 18 5/8 | 18 7/8 | 7900 |
23294 | UICO | 400 | 1/4 | 9/32 | 5/16 | 1/4 | 1/4 | 5/16 | 67100 |
23295 | UIEIX | 0 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | 0 |
23296 | UIF | 300 | 9 5/8 | 0 | |||||
23297 | UIGEX | 0 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0 |
23298 | UIGSX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 |
23299 | UIHI | 0 | 0 | ||||||
23300 | UIHIA | 3000 | 13 1/4 | 13 | 13 3/4 | 13 | 13 1/4 | 13 3/4 | 57700 |
23301 | UIL | 300 | 38 1/2 | 37 1/2 | 38 1/4 | 0 | |||
23302 | UILMX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 |
23303 | UILpA | 600 | 25 7/8 | 0 | |||||
23304 | UIMIX | 0 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 7.64 | 0 |
23305 | UIS | 3000 | 5 3/4 | 5 7/8 | 5 7/8 | 5 3/4 | 5 5/8 | 6 | 18500 |
23306 | UISpA | 200 | 27 3/8 | 27 3/8 | 27 1/2 | 27 3/8 | 27 1/4 | 27 3/4 | 1400 |
23307 | UITBX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 |
23308 | UIV/WS | 0 | 1/2 | 7/8 | 0 | ||||
23309 | UIVMX | 0 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0 |
23310 | UIVXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.07 | 5.20 | 2273 |
23311 | UJB | 200 | 35 1/8 | 34 7/8 | 35 1/4 | 0 | |||
23312 | UJBpB | 2900 | 47 | 0 | |||||
23313 | UJHJH | 0 | 0 | ||||||
23314 | UK | 200 | 38 | 38 1/2 | 38 3/4 | 38 | 37 5/8 | 37 7/8 | 9300 |
23315 | UKM | 1200 | 11 3/4 | 11 7/8 | 12 1/4 | 0 | |||
23316 | UL | 100 | 83 | 82 3/8 | 83 1/4 | 0 | |||
23317 | ULAB | 1000 | 2 1/2 | 2 1/4 | 2 1/2 | 2 1/4 | 2 3/8 | 2 1/2 | 201000 |
23318 | ULBI | 400 | 21 | 20 | 21 1/2 | 20 | 21 | 21 1/2 | 162700 |
23319 | ULMRY | 0 | 0 | ||||||
23320 | ULMS | 0 | 0 | ||||||
23321 | ULR | 100 | 26 1/8 | 25 1/2 | 26 1/4 | 0 | |||
23322 | ULSE | 0 | 0 | ||||||
23323 | ULSY | 0 | 0 | ||||||
23324 | ULTE | 600 | 7 1/2 | 7 1/2 | 7 3/4 | 7 | 7 1/4 | 7 3/4 | 58600 |
23325 | ULTK | 500 | 6 | 6 | 6 | 6 | 6 | 6 7/16 | 7400 |
23326 | ULTR | 500 | 10 3/8 | 9 1/2 | 10 7/8 | 9 7/16 | 10 1/4 | 10 3/4 | 31400 |
23327 | ULTRW | 2500 | 4 3/8 | 3 3/4 | 4 7/8 | 3 3/4 | 4 3/8 | 4 3/4 | 44000 |
23328 | ULTS | 100 | 5.0000 | 6.0000 | 6.0000 | 4.5000 | 4.0000 | 5.0000 | 5100 |
23329 | UMAAX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.56 | 0 |
23330 | UMBBX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 |
23331 | UMBF | 3000 | 38 1/4 | 40 1/2 | 40 1/2 | 38 1/4 | 37 1/2 | 38 3/4 | 39400 |
23332 | UMBHX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 |
23333 | UMBI | 0 | 0 | ||||||
23334 | UMBIX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.68 | 0 |
23335 | UMBR | 1000 | 0.0937 | 0 | |||||
23336 | UMBSX | 0 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0 |
23337 | UMBWX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 |
23338 | UMC | 1000 | 17 1/4 | 17 1/8 | 17 1/2 | 0 | |||
23339 | UMCE | 2000 | 0.0010 | 0 | |||||
23340 | UMCEX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 11.23 | 0 |
23341 | UMCI | 500 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.1000 | 30800 |
23342 | UMEAX | 0 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 7.30 | 0 |
23343 | UMED | 3000 | 6 3/4 | 6 3/4 | 7 5/8 | 6 1/2 | 6 1/2 | 6 3/4 | 143800 |
23344 | UMEI | 10000 | 0.1100 | 0.1100 | 0.1400 | 0 | |||
23345 | UMEQX | 0 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 23.97 | 0 |
23346 | UMFXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.19 | 5.33 | 2243 |
23347 | UMG | 400 | 19 1/8 | 19 1/8 | 19 1/4 | 19 | 19 | 19 3/8 | 2900 |
23348 | UMGCX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.62 | 0 |
23349 | UMGVX | 0 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 7.40 | 0 |
23350 | UMGw | 0 | 18 7/8 | 19 3/8 | 0 | ||||
23351 | UMH | 1000 | 9 15/16 | 0 | |||||
23352 | UMHC | 5000 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.1562 | 0.2812 | 5000 |
23353 | UMI | 0 | 0 | ||||||
23354 | UMIGX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 14.42 | 0 |
23355 | UMINX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 11.13 | 0 |
23356 | UMITX | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 9.69 | 0 |
23357 | UMIXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.31 | 5.45 | 5218 |
23358 | UMK | 200 | 9 | 11 1/4 | 11 7/8 | 0 | |||
23359 | UMLCX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.99 | 0 |
23360 | UMLTX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 10.38 | 0 |
23361 | UMM | 400 | 3/32 | 1/32 | 1/4 | 0 | |||
23362 | UMMGX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.71 | 0 |
23363 | UMMp | 400 | 3/4 | 3/4 | 3/4 | 3/4 | 400 | ||
23364 | UMNYX | 0 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 8.94 | 0 |
23365 | UMP/U | 0 | 1/2 | 1 1/2 | 0 | ||||
23366 | UMP/WS | 0 | 1/64 | 7/64 | 0 | ||||
23367 | UMPEX | 0 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 9.24 | 0 |
23368 | UMPNX | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 9.11 | 0 |
23369 | UMPXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.28 | 5.42 | 3242 |
23370 | UMR | 1500 | 3 7/8 | 3 15/16 | 3 15/16 | 3 7/8 | 2800 | ||
23371 | UMSI | 400 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 2.2500 | 400 |
23372 | UMTXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 3.57 | 3.63 | 970 |
23373 | UMUHX | 0 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 5.61 | 0 |
23374 | UN | 100 | 140 1/8 | 140 1/8 | 140 1/8 | 140 1/8 | 139 7/8 | 140 3/8 | 100 |
23375 | UNACX | 0 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 8.20 | 0 |
23376 | UNAM | 9900 | 6 | 6 1/4 | 6 1/4 | 6 | 6 | 6 1/4 | 32900 |
23377 | UNASX | 0 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 5.61 | 0 |
23378 | UNBC | 0 | 0 | ||||||
23379 | UNBDX | 0 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 6.69 | 0 |
23380 | UNBJ | 200 | 33 1/2 | 32 1/2 | 34 | 0 | |||
23381 | UNBK | 0 | 0 | ||||||
23382 | UNBO | 300 | 44.0000 | 0 | |||||
23383 | UNBT | 0 | 0 | ||||||
23384 | UNC | 300 | 5 3/4 | 5 5/8 | 5 3/4 | 5 5/8 | 5 3/4 | 6 1/8 | 1300 |
23385 | UNCB | 400 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 7/8 | 2100 |
23386 | UNCGX | 0 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 8.67 | 0 |
23387 | UNCIX | 0 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 24.52 | 0 |
23388 | UNCMX | 0 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 30.72 | 0 |
23389 | UNCN | 100 | 0.1875 | 0.1875 | 0.1875 | 0.1500 | 0.1500 | 0.1875 | 30100 |
23390 | UNCXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.10 | 5.23 | 4164 |
23391 | UND | 500 | 26 7/8 | 26 5/8 | 26 7/8 | 26 5/8 | 900 | ||
23392 | UNDR | 1000 | 0.0200 | 0 | |||||
23393 | UNECX | 0 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 15.67 | 0 |
23394 | UNEW | 0 | 0 | ||||||
23395 | UNEWY | 1100 | 17 | 17 | 17 | 17 | 17 | 17 1/4 | 1100 |
23396 | UNF | 5800 | 15 15/16 | 0 | |||||
23397 | UNF.A | 0 | 0 | ||||||
23398 | UNFC | 5000 | 0.0100 | 0 | |||||
23399 | UNFD | 1400 | 0.0200 | 0.0200 | 0.0500 | 0.0175 | 0.0175 | 0.0250 | 203000 |
23400 | UNFDX | 0 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 8.94 | 0 |
23401 | UNFR | 600 | 11 1/4 | 11 | 11 1/4 | 11 | 11 | 11 1/2 | 9200 |
23402 | UNGGX | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 9.23 | 0 |
23403 | UNGVX | 0 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 5.77 | 0 |
23404 | UNH | 100 | 64 5/8 | 64 5/8 | 64 5/8 | 64 5/8 | 64 3/8 | 64 3/4 | 100 |
23405 | UNHC | 2000 | 9 1/8 | 9 3/8 | 9 3/8 | 9 1/8 | 9 1/8 | 9 3/8 | 11400 |
23406 | UNHHX | 0 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 4.33 | 0 |
23407 | UNHIX | 0 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 9.67 | 0 |
23408 | UNI | 100 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 1800 | ||
23409 | UNI.A | 0 | 0 | ||||||
23410 | UNI.B | 0 | 0 | ||||||
23411 | UNII | 2000 | 13 | 13 1/8 | 13 1/8 | 12 5/8 | 12 5/8 | 13 1/8 | 8400 |
23412 | UNIR | 10000 | 1 9/64 | 1 1/4 | 1 1/4 | 1 1/8 | 1 1/8 | 1 3/16 | 20800 |
23413 | UNIRW | 400 | 5/16 | 5/16 | 7/16 | 0 | |||
23414 | UNIRZ | 7700 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 13/32 | 22700 |
23415 | UNIT | 100 | 48 1/4 | 48 1/2 | 48 1/2 | 48 | 47 3/4 | 48 1/4 | 14900 |
23416 | UNIV | 1000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/8 | 2300 |
23417 | UNIXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.22 | 5.35 | 1836 |
23418 | UNIYX | 0 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0 |
23419 | UNM | 1500 | 54 1/8 | 55 5/8 | 56 1/8 | 0 | |||
23420 | UNMBX | 0 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 7.82 | 0 |
23421 | UNMG | 2000 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 14600 |
23422 | UNNF | 2500 | 20.0000 | 0 | |||||
23423 | UNO | 500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/2 | 7 | 500 |
23424 | UNP | 100 | 65 3/4 | 65 1/2 | 65 3/4 | 65 1/2 | 66 1/8 | 66 1/2 | 300 |
23425 | UNPH | 1500 | 34 1/2 | 34 1/4 | 34 1/2 | 33 1/2 | 34 1/4 | 34 1/2 | 60800 |
23426 | UNRC | 500 | 2 1/2 | 2 1/8 | 3 | 0 | |||
23427 | UNREX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 |
23428 | UNRG | 3000 | 1.1875 | 1.1875 | 1.1875 | 1.1875 | 0.8750 | 1.1875 | 3000 |
23429 | UNRI | 500 | 8 | 7 3/4 | 8 | 7 3/4 | 7 3/4 | 8 | 66800 |
23430 | UNRU | 0 | 0 | ||||||
23431 | UNRUA | 0 | 0 | ||||||
23432 | UNSCX | 0 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 24.11 | 0 |
23433 | UNSGY | 0 | 0 | ||||||
23434 | UNSN | 500 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 17 1/4 | 5300 |
23435 | UNSW | 200 | 6 1/2 | 6 7/8 | 7 1/4 | 6 1/2 | 6 1/2 | 7 1/4 | 11500 |
23436 | UNT | 500 | 4 5/8 | 0 | |||||
23437 | UNTD | 800 | 41 1/2 | 41 1/2 | 41 1/2 | 41 1/2 | 40 | 43 | 800 |
23438 | UNTE | 0 | 0 | ||||||
23439 | UNTEU | 400 | 8 1/2 | 12 | 16 | 0 | |||
23440 | UNTEW | 2000 | 1/2 | 1/2 | 11/16 | 0 | |||
23441 | UNTL | 0 | 0 | ||||||
23442 | UNTY | 100 | 15.0000 | 13.0000 | 15.0000 | 0 | |||
23443 | UNV | 2000 | 5 5/8 | 0 | |||||
23444 | UNVGX | 0 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 8.84 | 0 |
23445 | UNVX | 500 | 7 5/16 | 0 | |||||
23446 | UNWPX | 0 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0 |
23447 | UNYXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.24 | 4.33 | 385 |
23448 | UOBI | 300 | 0.5000 | 0 | |||||
23449 | UOVEY | 0 | 0 | ||||||
23450 | UPAC | 2000 | 3 7/8 | 3 3/4 | 3 7/8 | 3 3/4 | 3 3/4 | 3 7/8 | 31100 |
23451 | UPAY | 1200 | 0.5000 | 0.5000 | 0.6875 | 0 | |||
23452 | UPBN | 300 | 60.0000 | 0 | |||||
23453 | UPC | 66900 | 32 | 31 3/8 | 31 3/4 | 0 | |||
23454 | UPCP | 0 | 0 | ||||||
23455 | UPCPO | 1500 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 39 | 39 5/8 | 1500 |
23456 | UPEN | 400 | 18 | 18 | 19 | 0 | |||
23457 | UPET | 1000 | 2 5/8 | 2 7/8 | 3 1/16 | 2 5/32 | 2 1/4 | 2 7/16 | 26100 |
23458 | UPIC | 1000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1000 | ||
23459 | UPIIA | 2000 | 0.0200 | 0.0200 | 0.0900 | 0 | |||
23460 | UPJ | 200 | 51 1/4 | 52 3/4 | 53 1/8 | 0 | |||
23461 | UPK | 100 | 14 5/8 | 14 1/8 | 14 5/8 | 0 | |||
23462 | UPLC | 3000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.7500 | 1.1250 | 3000 |
23463 | UPR | 200 | 25 5/8 | 25 3/4 | 26 1/4 | 0 | |||
23464 | UPRD | 9100 | 0.0312 | 0.0312 | 0.0800 | 0 | |||
23465 | UPVL | 200 | 46.0000 | 0 | |||||
23466 | UPX/A | 0 | 0 | ||||||
23467 | UPX/B | 0 | 0 | ||||||
23468 | UPX/WS/B | 2000 | 1 3/8 | 0 | |||||
23469 | UQM | 500 | 3 3/8 | 3 3/8 | 3 7/16 | 3 3/8 | 6500 | ||
23470 | UQST | 46500 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0050 | 60200 |
23471 | URB | 400 | 21 3/4 | 21 5/8 | 22 | 0 | |||
23472 | URBN | 5000 | 23 1/2 | 23 1/8 | 23 3/4 | 23 | 23 | 23 3/4 | 76100 |
23473 | URCH | 0 | 0 | ||||||
23474 | URES | 100 | 0.0500 | 0 | |||||
23475 | URGI | 5000 | 5 1/8 | 5 1/8 | 5 1/4 | 5 1/8 | 5 1/8 | 5 1/2 | 50100 |
23476 | URIX | 800 | 5 1/2 | 5 1/2 | 5 1/2 | 5 3/8 | 5 3/8 | 5 1/2 | 6200 |
23477 | URLPZ | 2000 | 0.1500 | 0 | |||||
23478 | URMD | 1600 | 12 7/16 | 13 | 13 | 12 3/8 | 12 3/8 | 12 3/4 | 115200 |
23479 | URO | 100 | 2 1/2 | 2 1/2 | 2 5/8 | 2 3/8 | 9700 | ||
23480 | URO.W | 0 | 0 | ||||||
23481 | URO/WS | 200 | 1/2 | 0 | |||||
23482 | URS | 500 | 7 | 6 7/8 | 7 3/8 | 0 | |||
23483 | URTSA | 103700 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.1100 | 104200 |
23484 | URTSB | 2500 | 0.1250 | 0.1250 | 0.1875 | 0 | |||
23485 | USA | 400 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 1/2 | 11 | 600 |
23486 | USAAX | 0 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0 |
23487 | USAC | 1500 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 3/4 | 3 | 3000 |
23488 | USAD | 10000 | 23 1/4 | 23 1/2 | 23 1/2 | 23 | 23 | 23 1/2 | 147800 |
23489 | USAE | 1000 | 0.8750 | 0.2500 | 0.7500 | 0 | |||
23490 | USAG | 10000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.1200 | 10000 |
23491 | USAGX | 0 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0 |
23492 | USAIX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0 |
23493 | USAK | 100 | 10 3/4 | 11 1/2 | 11 1/2 | 10 3/4 | 10 3/4 | 11 1/2 | 10600 |
23494 | USAN | 0 | 0 | ||||||
23495 | USAP | 600 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/8 | 10 3/4 | 600 |
23496 | USAS | 10000 | 0.2500 | 0.1250 | 0.2500 | 0.1250 | 0.1250 | 0.3125 | 26300 |
23497 | USATX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0 |
23498 | USAUX | 0 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0 |
23499 | USAWX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0 |
23500 | USAXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.49 | 5.64 | 16431 |
23501 | USBC | 3200 | 33 3/4 | 34 7/8 | 35 | 33 5/8 | 33 5/8 | 33 7/8 | 1783200 |
23502 | USBCP | 200 | 25 7/8 | 25 7/8 | 25 7/8 | 25 1/2 | 25 1/2 | 25 7/8 | 2200 |
23503 | USBFX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 |
23504 | USBG | 5000 | 1.4062 | 1.3750 | 1.7500 | 0 | |||
23505 | USBH | 800 | 27.0000 | 27.2500 | 27.2500 | 27.0000 | 26.5000 | 28.5000 | 2000 |
23506 | USBLX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0 |
23507 | USBN | 3000 | 13 1/2 | 13 1/4 | 13 1/2 | 13 1/4 | 13 1/4 | 13 1/2 | 4000 |
23508 | USBNX | 0 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0 |
23509 | USBOX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0 |
23510 | USBR | 1000 | 10 1/8 | 10 3/8 | 10 7/8 | 10 1/8 | 10 1/8 | 10 7/8 | 47900 |
23511 | USBRW | 3200 | 5 3/4 | 5 3/4 | 6 1/8 | 5 3/4 | 5 3/4 | 6 1/8 | 73600 |
23512 | USC | 200 | 13 | 13 | 13 | 13 | 12 7/8 | 13 1/4 | 1200 |
23513 | USCB | 0 | 0 | ||||||
23514 | USCBX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 |
23515 | USCG | 200 | 0.7500 | 1.0000 | 1.0000 | 0.7500 | 4700 | ||
23516 | USCI | 200 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 2 | 2500 |
23517 | USCIW | 1300 | 15/32 | 15/32 | 15/32 | 15/32 | 15/32 | 23/32 | 1300 |
23518 | USCIZ | 200 | 5/8 | 11/16 | 1 | 0 | |||
23519 | USCM | 300 | 9.6250 | 10.0000 | 10.1250 | 9.6250 | 9.6250 | 10.1250 | 61900 |
23520 | USCMU | 500 | 21.2500 | 0 | |||||
23521 | USCMW | 1600 | 3.6250 | 0 | |||||
23522 | USCMZ | 1600 | 3.1250 | 0 | |||||
23523 | USCOX | 0 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0 |
23524 | USCRX | 0 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0 |
23525 | USCXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.94 | 5.06 | 726 |
23526 | USD | 900 | 2 5/8 | 2 5/8 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 4900 |
23527 | USDC | 400 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 17 | 800 |
23528 | USDL | 2000 | 7 1/4 | 7 1/4 | 7 3/8 | 7 1/8 | 7 1/4 | 7 3/8 | 40200 |
23529 | USDLU | 900 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 14 | 900 |
23530 | USDLW | 2000 | 3 7/8 | 3 13/16 | 3 15/16 | 3 13/16 | 3 7/8 | 3 15/16 | 19500 |
23531 | USDLZ | 500 | 2 7/16 | 2 1/4 | 2 7/16 | 2 1/4 | 2 1/4 | 2 7/16 | 33800 |
23532 | USEC | 200 | 1 1/32 | 1 1/16 | 1 1/16 | 1 1/32 | 1 1/32 | 1 3/16 | 10900 |
23533 | USEG | 2000 | 4 7/16 | 4 3/8 | 4 7/16 | 4 3/8 | 4 1/4 | 4 3/4 | 5000 |
23534 | USEMX | 0 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0 |
23535 | USEN | 100 | 0.0937 | 0.0937 | 0.2500 | 0 | |||
23536 | USERX | 0 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0 |
23537 | USES | 500 | 21/32 | 5/8 | 11/16 | 5/8 | 9/16 | 11/16 | 19000 |
23538 | USEV | 5000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1400 | 10000 |
23539 | USEXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.31 | 4.40 | 14223 |
23540 | USF | 1200 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/2 | 26 1/8 | 1200 |
23541 | USFX | 2300 | 4.9375 | 4.8750 | 5.0000 | 4.4375 | 4.5000 | 4.6250 | 113600 |
23542 | USG | 400 | 28 1/4 | 29 5/8 | 30 1/8 | 0 | |||
23543 | USG.W | 0 | 0 | ||||||
23544 | USG/WS | 200 | 11 | 14 5/8 | 15 1/8 | 0 | |||
23545 | USGIX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 |
23546 | USGL | 800 | 31/32 | 31/32 | 31/32 | 29/32 | 29/32 | 31/32 | 30300 |
23547 | USGNX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 |
23548 | USGRX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 |
23549 | USGSX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 |
23550 | USH | 800 | 28 3/4 | 29 | 29 5/8 | 0 | |||
23551 | USHC | 2800 | 44 1/2 | 46 1/8 | 46 1/8 | 44 1/2 | 44 1/2 | 44 5/8 | 559500 |
23552 | USHG | 6000 | 2 7/8 | 2 7/8 | 3 1/16 | 2 7/8 | 2 7/8 | 3 1/16 | 50700 |
23553 | USHGW | 500 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 7/16 | 1 5/8 | 1000 |
23554 | USHO | 700 | 2 1/8 | 1 3/4 | 2 1/8 | 1 3/4 | 1 15/16 | 2 1/8 | 49500 |
23555 | USHP | 5000 | 1.1250 | 1.3125 | 1.3125 | 1.1250 | 1.0625 | 1.3125 | 10000 |
23556 | USHTU | 200 | 5 9/32 | 5 9/32 | 5 7/16 | 0 | |||
23557 | USI | 500 | 8 7/8 | 0 | |||||
23558 | USIFX | 0 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0 |
23559 | USINX | 0 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0 |
23560 | USISX | 0 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0 |
23561 | USLD | 1000 | 14 3/8 | 14 7/8 | 14 7/8 | 14 3/8 | 14 3/8 | 14 5/8 | 103800 |
23562 | USLM | 400 | 8 3/8 | 8 1/8 | 8 1/2 | 0 | |||
23563 | USLN | 600 | 0.1562 | 0.1562 | 0.1875 | 0.1562 | 0.1562 | 0.2187 | 45100 |
23564 | USM | 100 | 33 3/8 | 33 5/8 | 34 1/8 | 0 | |||
23565 | USMD | 2100 | 0.2000 | 0.2000 | 0.3100 | 0.2000 | 0.2000 | 0.3750 | 21300 |
23566 | USMDW | 12000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0200 | 169900 |
23567 | USML | 100 | 4 1/4 | 3 15/16 | 4 1/4 | 3 15/16 | 4 1/4 | 4 5/8 | 260700 |
23568 | USMT | 200 | 0.0100 | 0 | |||||
23569 | USMX | 1000 | 1 29/32 | 1 15/16 | 1 31/32 | 1 29/32 | 1 29/32 | 1 31/32 | 101500 |
23570 | USN | 100 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 17 | 17 3/8 | 100 |
23571 | USNA | 2000 | 10.0000 | 10.0000 | 10.5000 | 10.0000 | 9.5000 | 11.3750 | 4200 |
23572 | USNYX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 |
23573 | USO | 5000 | 5/8 | 0 | |||||
23574 | USOR | 300 | 21 | 21 | 21 | 20 1/4 | 20 1/4 | 21 | 16100 |
23575 | USOS | 2000 | 4 3/4 | 5 3/8 | 5 3/8 | 4 3/4 | 4 3/4 | 5 1/4 | 11600 |
23576 | USOSV | 500 | 5 1/4 | 5 | 5 1/4 | 0 | |||
23577 | USP | 300 | 11 | 11 3/4 | 12 3/4 | 0 | |||
23578 | USPAX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.57 | 0 |
23579 | USPDU | 100 | 2.0000 | 0 | |||||
23580 | USPH | 200 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 11 1/2 | 12 1/4 | 400 |
23581 | USPLF | 0 | 0 | ||||||
23582 | USPN | 3000 | 1 49/64 | 1 11/16 | 1 7/8 | 0 | |||
23583 | USPS | 10000 | 0.0900 | 0.1000 | 0.1000 | 0.0900 | 0.0800 | 0.1100 | 80000 |
23584 | USPT | 0 | 0 | ||||||
23585 | USPTS | 300 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 5 1/8 | 400 |
23586 | USRC | 200 | 0.0625 | 0 | |||||
23587 | USRE | 1000 | 21 3/4 | 21 1/2 | 21 3/4 | 21 1/2 | 21 1/2 | 21 3/4 | 39200 |
23588 | USRV | 300 | 3 5/8 | 3 11/16 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 70400 |
23589 | USRX | 700 | 89 1/8 | 89 1/2 | 91 | 88 | 89 | 89 1/2 | 284200 |
23590 | USS | 100 | 22 3/4 | 23 | 23 | 22 3/4 | 22 5/8 | 23 | 7600 |
23591 | USSBX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 |
23592 | USSS | 5000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 5500 | ||
23593 | USSSX | 0 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 7.40 | 0 |
23594 | USSTX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
23595 | USSXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.61 | 3.67 | 7860 |
23596 | USSpA | 300 | 28 1/8 | 25 | 26 | 0 | |||
23597 | UST | 200 | 34 1/2 | 34 3/8 | 34 5/8 | 34 3/8 | 34 3/8 | 34 7/8 | 24600 |
23598 | USTB | 500 | 14 5/8 | 14 3/8 | 14 5/8 | 14 3/8 | 14 3/8 | 14 5/8 | 11500 |
23599 | USTC | 300 | 49 1/4 | 49 | 49 7/16 | 49 | 49 1/4 | 49 1/2 | 51100 |
23600 | USTEX | 0 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0 |
23601 | USTGX | 0 | 9.33 | 9.33 | 9.33 | 0 | |||
23602 | USTI | 1000 | 0.0100 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0250 | 120000 |
23603 | USTL | 1200 | 5 1/2 | 5 1/4 | 5 3/4 | 0 | |||
23604 | USTQ | 200 | 0.6250 | 0.6250 | 1.0000 | 0 | |||
23605 | USTR | 1000 | 25 3/4 | 26 3/4 | 27 | 25 5/8 | 25 3/4 | 27 1/2 | 11400 |
23606 | USTS | 2000 | 7/8 | 1 1/16 | 1 1/16 | 7/8 | 7/8 | 31/32 | 231500 |
23607 | USTX | 4000 | 0.7187 | 0.7187 | 0.7187 | 0.7187 | 0.7187 | 0.8125 | 4000 |
23608 | USTXP | 700 | 7.7500 | 7.6250 | 9.5000 | 0 | |||
23609 | USTXX | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 4.68 | 4.79 | 1611 |
23610 | USUTX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 |
23611 | USV | 200 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 400 | ||
23612 | USVAX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0 |
23613 | USVI | 12000 | 0.0800 | 0.0700 | 0.1050 | 0.0700 | 0.0800 | 0.1200 | 64100 |
23614 | USVS | 0 | 0 | ||||||
23615 | USVSP | 7500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 7/8 | 34500 |
23616 | USW | 100 | 35 3/8 | 35 3/4 | 35 3/4 | 35 3/8 | 35 1/4 | 35 5/8 | 2900 |
23617 | USWA | 1200 | 0.0010 | 0 | |||||
23618 | USWB | 400 | 74.0000 | 0 | |||||
23619 | USWDA | 400 | 0.1000 | 0.1000 | 0.1300 | 0.1000 | 0.1000 | 0.1400 | 34600 |
23620 | USWI | 5000 | 27/32 | 27/32 | 29/32 | 27/32 | 13/16 | 7/8 | 117000 |
23621 | USWpA | 700 | 26 1/4 | 26 | 26 1/2 | 26 | 77900 | ||
23622 | USWw | 0 | 28 1/2 | 29 | 0 | ||||
23623 | USXC | 300 | 0.3750 | 0.3750 | 1.3750 | 0 | |||
23624 | USXP | 1000 | 1 1/4 | 1 5/16 | 1 5/16 | 1 1/4 | 1 1/4 | 1 1/2 | 5300 |
23625 | USXX | 10000 | 23/64 | 11/32 | 13/32 | 11/32 | 11/32 | 13/32 | 105600 |
23626 | UT | 600 | 14 1/2 | 14 1/2 | 15 | 0 | |||
23627 | UTA | 0 | 0 | ||||||
23628 | UTAHX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.45 | 0 |
23629 | UTAXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.72 | 4.84 | 2275 |
23630 | UTBTY | 0 | 0 | ||||||
23631 | UTBXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.97 | 5.09 | 1846 |
23632 | UTCI | 100 | 3 5/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 22600 |
23633 | UTCIW | 200 | 2 1/2 | 2 1/2 | 3 1/4 | 0 | |||
23634 | UTDL | 2000 | 2 3/8 | 2 1/4 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 225300 |
23635 | UTDLW | 500 | 3/8 | 3/8 | 7/16 | 3/8 | 3/8 | 7/16 | 62500 |
23636 | UTE | 100 | 2 1/4 | 1 1/8 | 1 5/8 | 0 | |||
23637 | UTEC | 1000 | 1 9/16 | 1 3/8 | 1 5/8 | 1 3/8 | 1 3/8 | 1 9/16 | 58200 |
23638 | UTEK | 5000 | 28 1/4 | 30 1/4 | 30 1/4 | 27 1/2 | 28 1/4 | 29 | 436800 |
23639 | UTGXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 5.23 | 5.37 | 4149 |
23640 | UTH | 100 | 18 3/4 | 19 | 19 5/8 | 0 | |||
23641 | UTHC | 6800 | 0.1250 | 0 | |||||
23642 | UTI | 1000 | 5 5/8 | 0 | |||||
23643 | UTII | 1000 | 3 1/4 | 3 1/2 | 3 5/8 | 3 | 3 1/4 | 3 5/8 | 71000 |
23644 | UTIN | 6000 | 7/16 | 3/8 | 7/16 | 3/8 | 3/8 | 5/8 | 10800 |
23645 | UTIXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.23 | 5.37 | 7545 |
23646 | UTL | 700 | 20 9/16 | 0 | |||||
23647 | UTLX | 3500 | 2 | 1 15/16 | 2 3/16 | 1 15/16 | 2 | 2 1/8 | 76500 |
23648 | UTMD | 1000 | 15 1/4 | 14 7/8 | 15 1/4 | 14 1/2 | 15 1/8 | 15 1/4 | 58800 |
23649 | UTMXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.24 | 5.38 | 3815 |
23650 | UTOG | 1000 | 24 3/4 | 24 | 24 3/4 | 24 | 24 | 24 3/4 | 3100 |
23651 | UTR | 100 | 28 1/4 | 27 3/8 | 28 1/8 | 0 | |||
23652 | UTRCF | 0 | 0 | ||||||
23653 | UTRS | 1100 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 2.2500 | 1100 |
23654 | UTRWW | 6900 | 3 3/4 | 4 | 4 | 3 3/4 | 3 3/4 | 5 | 8300 |
23655 | UTRX | 300 | 0.0625 | 0 | |||||
23656 | UTS | 0 | 0 | ||||||
23657 | UTSXX | 0 | 0.88 | 0.88 | 0.88 | 0.88 | 5.01 | 5.14 | 273 |
23658 | UTTXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.89 | 5.01 | 2087 |
23659 | UTVI | 1000 | 88 1/2 | 88 1/2 | 89 3/4 | 88 1/2 | 88 1/2 | 90 1/4 | 6700 |
23660 | UTX | 100 | 94 5/8 | 94 1/2 | 95 1/8 | 0 | |||
23661 | UTY | 0 | 276.16 | 275.40 | 276.18 | 275.13 | 0 | ||
23662 | UUNT | 400 | 62 1/2 | 60 3/4 | 63 | 59 3/4 | 62 1/4 | 63 | 276100 |
23663 | UVAXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.04 | 4.12 | 1051 |
23664 | UVICF | 0 | 0 | ||||||
23665 | UVIFC | 0 | 0 | ||||||
23666 | UVS | 400 | 12 1/4 | 11 3/4 | 12 1/4 | 0 | |||
23667 | UVSG | 0 | 0 | ||||||
23668 | UVSGA | 100 | 30 | 29 | 30 1/2 | 29 | 28 1/2 | 30 1/2 | 1200 |
23669 | UVSL | 200 | 11 3/4 | 11 3/4 | 12 1/2 | 11 3/4 | 11 3/4 | 12 1/2 | 11200 |
23670 | UVSLW | 500 | 6 5/8 | 6 1/4 | 6 5/8 | 6 1/4 | 6 1/4 | 6 5/8 | 1100 |
23671 | UVSP | 1000 | 39.5000 | 0 | |||||
23672 | UVV | 800 | 24 1/8 | 24 1/8 | 24 3/4 | 0 | |||
23673 | UVX | 200 | 11 1/4 | 0 | |||||
23674 | UVYB | 6000 | 5.0000 | 0 | |||||
23675 | UW | 100 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 3/4 | 18 1/4 | 100 |
23676 | UWR | 400 | 12 7/8 | 12 1/4 | 12 5/8 | 0 | |||
23677 | UWST | 4500 | 37 | 36 1/2 | 37 | 36 1/4 | 36 3/4 | 37 1/4 | 48600 |
23678 | UWZ | 500 | 22 | 22 | 22 | 22 | 21 3/8 | 21 7/8 | 1000 |
23679 | UXL | 10000 | 25 3/8 | 0 | |||||
23680 | UpB | 100 | 41 1/4 | 40 7/8 | 41 5/8 | 0 | |||
23681 | V | 400 | 25 | 25 1/4 | 25 5/8 | 0 | |||
23682 | V.DBE | 0 | 0 | ||||||
23683 | V.DM | 0 | 0 | ||||||
23684 | V.EXR | 0 | 0 | ||||||
23685 | V.GTE | 0 | 0 | ||||||
23686 | V.HLD | 0 | 0 | ||||||
23687 | V.IGP | 0 | 0 | ||||||
23688 | V.ITM | 0 | 0 | ||||||
23689 | V.MW | 0 | 0 | ||||||
23690 | V.NDM | 0 | 0 | ||||||
23691 | V.NVN | 0 | 0 | ||||||
23692 | V.PCS | 0 | 0 | ||||||
23693 | V.SSN | 0 | 0 | ||||||
23694 | V.XT | 0 | 0 | ||||||
23695 | VAAL | 0 | 0 | ||||||
23696 | VAALY | 25000 | 6 19/32 | 6 3/4 | 6 3/4 | 6 9/16 | 6 1/2 | 6 11/16 | 289400 |
23697 | VAAPX | 0 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0 |
23698 | VABF | 1000 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/2 | 11000 |
23699 | VACI | 0 | 0 | ||||||
23700 | VACP | 0 | 0 | ||||||
23701 | VACXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.94 | 4.02 | 1319 |
23702 | VADO | 300 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | 300 | ||
23703 | VAFD | 1500 | 35 | 34 | 35 | 0 | |||
23704 | VAFGX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 |
23705 | VAGIX | 0 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0 |
23706 | VAGO | 1500 | 0.1400 | 0.1300 | 0.1600 | 0.1300 | 0.1400 | 0.1600 | 23900 |
23707 | VAIB | 600 | 12.2500 | 12.0000 | 12.2500 | 12.0000 | 11.2500 | 12.2500 | 1400 |
23708 | VAITX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 |
23709 | VAIXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.04 | 4.13 | 258 |
23710 | VAL/WD | 0 | 0 | ||||||
23711 | VALBX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0 |
23712 | VALCX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0 |
23713 | VALE | 1500 | 1 1/16 | 1 | 1 1/8 | 1 | 1 | 1 1/8 | 71000 |
23714 | VALGX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 |
23715 | VALH | 2000 | 1/4 | 9/32 | 9/32 | 1/4 | 1/4 | 9/32 | 13000 |
23716 | VALIX | 0 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0 |
23717 | VALL | 0 | 0 | ||||||
23718 | VALLX | 0 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0 |
23719 | VALM | 2000 | 24 1/4 | 24 | 24 3/4 | 24 | 24 1/4 | 24 3/4 | 4900 |
23720 | VALN | 700 | 19 1/8 | 18 3/4 | 19 3/4 | 18 3/4 | 18 3/4 | 19 3/4 | 1200 |
23721 | VALSX | 0 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0 |
23722 | VALU | 200 | 36 3/4 | 36 3/4 | 37 3/4 | 36 3/4 | 36 3/4 | 38 1/2 | 3600 |
23723 | VALY | 15000 | 13 11/16 | 14 | 14 | 13 1/2 | 13 1/2 | 14 | 86100 |
23724 | VAMIX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 |
23725 | VAMTX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 |
23726 | VAN | 0 | 0 | ||||||
23727 | VANB | 300 | 11.2500 | 0 | |||||
23728 | VANS | 500 | 8 1/8 | 8 | 8 3/16 | 7 7/8 | 8 | 8 1/8 | 37700 |
23729 | VANXX | 0 | 0 | ||||||
23730 | VAP | 600 | 15 1/8 | 15 1/8 | 15 5/8 | 0 | |||
23731 | VAR/WD | 0 | 0 | ||||||
23732 | VARI | 300 | 0.5000 | 0 | |||||
23733 | VARL | 100 | 13 3/4 | 14 1/8 | 14 1/8 | 13 1/2 | 13 1/2 | 14 1/8 | 21300 |
23734 | VARS | 100 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 3/4 | 100 |
23735 | VARXY | 0 | 0 | ||||||
23736 | VASC | 600 | 6.3750 | 6.0000 | 6.8750 | 6.0000 | 6.3750 | 6.8750 | 48800 |
23737 | VASGX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 |
23738 | VASIX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
23739 | VASO | 5000 | 61/64 | 29/32 | 1 | 29/32 | 29/32 | 1 | 292800 |
23740 | VASTX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 |
23741 | VAT | 500 | 37 3/8 | 36 1/2 | 37 | 0 | |||
23742 | VAZ | 2600 | 12 1/4 | 0 | |||||
23743 | VAZIX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.67 | 0 |
23744 | VBALX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.64 | 0 |
23745 | VBAN | 5000 | 1 3/4 | 1 13/16 | 2 1/8 | 1 3/4 | 1 3/4 | 2 | 41000 |
23746 | VBCBX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 |
23747 | VBG | 0 | 17.23 | 17.09 | 17.44 | 17.06 | 0 | ||
23748 | VBIIX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 |
23749 | VBINX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0 |
23750 | VBISX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 |
23751 | VBMFX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 |
23752 | VBNJ | 700 | 12 7/8 | 12 1/4 | 13 | 12 | 12 | 13 | 40600 |
23753 | VBNK | 200 | 19 1/4 | 19 1/4 | 21 | 0 | |||
23754 | VBNYX | 0 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0 |
23755 | VBRK | 700 | 5 1/4 | 5 3/8 | 5 3/8 | 5 1/4 | 5 1/4 | 5 3/8 | 17200 |
23756 | VBTIX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 |
23757 | VC | 1600 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 33 1/8 | 1600 |
23758 | VCAGX | 0 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | 38.67 | 0 |
23759 | VCAI | 2200 | 16 29/32 | 17 | 17 | 16 5/8 | 16 3/4 | 17 | 111800 |
23760 | VCAIW | 500 | 9 7/16 | 9 3/8 | 9 7/16 | 9 3/8 | 9 7/16 | 9 3/4 | 600 |
23761 | VCAIX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 |
23762 | VCAP | 100 | 0.2500 | 0 | |||||
23763 | VCAR | 1200 | 21/32 | 21/32 | 21/32 | 19/32 | 19/32 | 21/32 | 31300 |
23764 | VCARL | 11000 | 5/32 | 3/16 | 3/16 | 5/32 | 5/32 | 3/16 | 76000 |
23765 | VCARW | 1200 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 5/16 | 1200 |
23766 | VCARZ | 500 | 3/4 | 3/4 | 1 | 0 | |||
23767 | VCATX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.63 | 0 |
23768 | VCAXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.63 | 3.70 | 421 |
23769 | VCBA | 300 | 10.7500 | 0 | |||||
23770 | VCC | 200 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 400 | ||
23771 | VCD | 1000 | 6 3/4 | 7 | 7 | 6 3/4 | 6 5/8 | 7 1/4 | 1500 |
23772 | VCDL | 400 | 27.7500 | 0 | |||||
23773 | VCEL | 0 | 0 | ||||||
23774 | VCELA | 900 | 21 | 20 3/4 | 21 1/4 | 20 1/2 | 20 1/2 | 21 | 286700 |
23775 | VCEPY | 0 | 0 | ||||||
23776 | VCF | 1000 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 2000 | ||
23777 | VCGBX | 0 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 0 |
23778 | VCHP | 600 | 0.3125 | 0.3125 | 0.4375 | 0 | |||
23779 | VCI | 4300 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 17 1/4 | 4300 |
23780 | VCIBX | 0 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0 |
23781 | VCINX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 11.14 | 0 |
23782 | VCITX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0 |
23783 | VCNB | 1500 | 3 1/2 | 3 1/2 | 3 5/8 | 3 1/2 | 3 1/2 | 3 3/4 | 78300 |
23784 | VCO | 200 | 15 7/8 | 17 5/8 | 18 1/8 | 0 | |||
23785 | VCOD | 200 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.3125 | 400 |
23786 | VCR/WS | 1400 | 1/16 | 0 | |||||
23787 | VCRTQ | 100 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0100 | 29100 |
23788 | VCSY | 4500 | 0.0100 | 0.0100 | 0.0625 | 0 | |||
23789 | VCTFX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 11.25 | 0 |
23790 | VCTR | 500 | 2 1/2 | 2 1/2 | 2 5/8 | 2 1/2 | 2 1/2 | 2 3/4 | 33300 |
23791 | VCTXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.20 | 4.28 | 12134 |
23792 | VCV | 1100 | 12 1/8 | 0 | |||||
23793 | VCVSX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0 |
23794 | VDCLF | 3000 | 5 3/4 | 6 1/8 | 6 1/8 | 5 5/8 | 5 5/8 | 6 1/8 | 10200 |
23795 | VDEF | 1000 | 3 1/4 | 3 | 3 1/4 | 3 | 3 | 3 1/4 | 6300 |
23796 | VDNX | 1000 | 12 | 12 | 12 5/8 | 12 | 12 | 12 3/4 | 12600 |
23797 | VDO | 0 | 0 | ||||||
23798 | VDRY | 100 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 5 1/4 | 700 |
23799 | VDX | 0 | 58.04 | 58.51 | 58.78 | 58.00 | 0 | ||
23800 | VECO | 100 | 15 1/4 | 15 1/4 | 16 1/2 | 14 7/8 | 14 3/4 | 15 1/4 | 104900 |
23801 | VEFXX | 0 | 0 | ||||||
23802 | VEGA | 12000 | 0.0050 | 0.0050 | 0.0400 | 0 | |||
23803 | VEGRV | 0 | 0 | ||||||
23804 | VEIEX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 |
23805 | VEIFX | 0 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0 |
23806 | VEIPX | 0 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0 |
23807 | VEIX | 2000 | 0.3750 | 0.1875 | 0.3750 | 0.1875 | 0.1875 | 0.4375 | 4000 |
23808 | VELC | 0 | 0 | ||||||
23809 | VELCF | 100 | 60 | 60 | 60 | 60 | 60 | 61 1/2 | 200 |
23810 | VELPM | 100 | 69.3000 | 0 | |||||
23811 | VELPN | 100 | 60.6250 | 0 | |||||
23812 | VELXF | 0 | 0 | ||||||
23813 | VELpE | 100 | 70 3/4 | 0 | |||||
23814 | VELpT | 500 | 26 | 25 5/8 | 26 | 25 5/8 | 101300 | ||
23815 | VEN | 100 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 1/2 | 3 3/4 | 1200 |
23816 | VENG | 0 | 0 | ||||||
23817 | VENGF | 2000 | 13/16 | 13/16 | 29/32 | 13/16 | 13/16 | 15/16 | 132400 |
23818 | VENT | 1000 | 5 | 5 | 6 | 0 | |||
23819 | VENp | 100 | 10 | 10 3/8 | 10 3/8 | 10 | 300 | ||
23820 | VEQIX | 0 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 15.12 | 0 |
23821 | VER | 400 | 14 3/4 | 3/8 | 7/8 | 0 | |||
23822 | VERD | 1000 | 0.3100 | 0.3100 | 0.3800 | 0.3100 | 0.3100 | 0.3800 | 22100 |
23823 | VERS | 500 | 3.5000 | 3.8750 | 3.8750 | 3.5000 | 3.5000 | 3.8750 | 1500 |
23824 | VES | 500 | 13 1/8 | 0 | |||||
23825 | VESO | 1000 | 0.1250 | 0.1250 | 1.0000 | 0 | |||
23826 | VESPP | 200 | 86.0000 | 0 | |||||
23827 | VEST | 4000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/4 | 8800 |
23828 | VETI | 1000 | 2.3750 | 2.3125 | 2.3750 | 2.2500 | 2.3125 | 2.5000 | 7600 |
23829 | VETR | 0 | 0 | ||||||
23830 | VETS | 5000 | 10 | 9 7/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 | 41900 |
23831 | VETX | 100 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 3/4 | 6300 |
23832 | VEURX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0 |
23833 | VEX | 0 | 7.35 | 7.44 | 7.49 | 7.34 | 0 | ||
23834 | VEXMX | 0 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0 |
23835 | VEXPX | 0 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 0 |
23836 | VF | 500 | 17 1/2 | 0 | |||||
23837 | VFC | 500 | 52 1/2 | 51 7/8 | 52 1/4 | 0 | |||
23838 | VFFC | 200 | 11 1/4 | 10 1/2 | 11 1/4 | 10 1/2 | 10 1/2 | 11 1/4 | 8600 |
23839 | VFI | 100 | 29 3/8 | 29 3/8 | 29 3/8 | 29 3/8 | 29 1/8 | 29 3/4 | 100 |
23840 | VFIC | 0 | 0 | ||||||
23841 | VFICX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 |
23842 | VFIIX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 |
23843 | VFINX | 0 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | 0 |
23844 | VFISX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 |
23845 | VFITX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 |
23846 | VFIXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.36 | 5.51 | 1046 |
23847 | VFL | 1300 | 12 1/8 | 0 | |||||
23848 | VFLAX | 0 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 15.93 | 0 |
23849 | VFLBX | 0 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0 |
23850 | VFLIX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.44 | 0 |
23851 | VFLTX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 |
23852 | VFLX | 300 | 6 7/8 | 6 7/8 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/4 | 48200 |
23853 | VFM | 100 | 16 7/8 | 16 5/8 | 17 1/8 | 0 | |||
23854 | VFOX | 5000 | 1.0000 | 0.9375 | 1.0000 | 0.9375 | 0.8750 | 1.0625 | 10900 |
23855 | VFPXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.16 | 5.30 | 1807 |
23856 | VFRT | 15000 | 0.4150 | 0.4100 | 0.4400 | 0.4000 | 0.4000 | 0.4300 | 1252600 |
23857 | VFRTU | 700 | 0.2500 | 0 | |||||
23858 | VFRTW | 18000 | 0.0100 | 0.0100 | 0.0600 | 0 | |||
23859 | VFSC | 100 | 34 | 33 3/4 | 34 1/4 | 33 3/4 | 33 7/8 | 34 1/4 | 4200 |
23860 | VFSTX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 |
23861 | VFVXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.96 | 5.09 | 2113 |
23862 | VGAV | 800 | 1.0625 | 0 | |||||
23863 | VGB/WS | 0 | 3/8 | 5/8 | 0 | ||||
23864 | VGCP | 3600 | 0.8750 | 0.5625 | 0.8750 | 0.5625 | 0.5625 | 0.9375 | 6600 |
23865 | VGENX | 0 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0 |
23866 | VGHCX | 0 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | 0 |
23867 | VGHN | 200 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 9 1/8 | 200 |
23868 | VGIFX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 13.12 | 0 |
23869 | VGIN | 0 | 0 | ||||||
23870 | VGINY | 0 | 0 | ||||||
23871 | VGIXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.61 | 5.77 | 3243 |
23872 | VGM | 100 | 15 3/4 | 15 1/2 | 15 7/8 | 0 | |||
23873 | VGMXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.99 | 5.11 | 3453 |
23874 | VGPMX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 |
23875 | VGPXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.43 | 5.58 | 4801 |
23876 | VGR | 100 | 60 | 60 | 60 | 60 | 60 1/4 | 61 | 100 |
23877 | VGRIX | 0 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | 38.29 | 0 |
23878 | VGSTX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0 |
23879 | VGSUX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0 |
23880 | VGVBX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0 |
23881 | VGVIX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 12.17 | 0 |
23882 | VH | 500 | 26 1/2 | 26 5/8 | 26 5/8 | 26 3/8 | 26 1/4 | 26 5/8 | 4500 |
23883 | VHAAX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 |
23884 | VHAGX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 |
23885 | VHCOX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 |
23886 | VHGEX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 |
23887 | VHI | 100 | 6 | 5 5/8 | 6 1/4 | 0 | |||
23888 | VHL.A | 0 | 0 | ||||||
23889 | VHRT | 2900 | 0.0100 | 0.0300 | 0.0300 | 0.0100 | 0.0100 | 0.0400 | 21500 |
23890 | VHSI | 2700 | 8.5000 | 7.0000 | 12.0000 | 0 | |||
23891 | VHT | 500 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 500 | ||
23892 | VHYBX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 |
23893 | VIA | 100 | 46 1/8 | 46 1/4 | 46 3/4 | 0 | |||
23894 | VIA.A | 0 | 0 | ||||||
23895 | VIA.B | 0 | 0 | ||||||
23896 | VIA/B | 400 | 47 1/2 | 47 1/2 | 47 7/8 | 47 1/4 | 47 3/8 | 47 7/8 | 4900 |
23897 | VIA/WS/C | 800 | 3 | 3 1/8 | 3 9/16 | 0 | |||
23898 | VIA/WS/E | 3500 | 4 15/16 | 5 1/2 | 5 7/8 | 0 | |||
23899 | VIAB | 0 | 0 | ||||||
23900 | VIAI | 1000 | 4.6250 | 0 | |||||
23901 | VIAS | 400 | 12 5/8 | 13 | 13 1/8 | 12 5/8 | 12 5/8 | 13 | 30900 |
23902 | VIBLX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 |
23903 | VIC | 400 | 15 1/2 | 15 1/2 | 15 1/2 | 15 3/8 | 8500 | ||
23904 | VICI | 2200 | 0.0500 | 0 | |||||
23905 | VICL | 2000 | 12 | 12 1/8 | 12 7/8 | 11 3/4 | 12 | 12 1/8 | 191900 |
23906 | VICM | 5000 | 0.3125 | 0.3125 | 0.5000 | 0 | |||
23907 | VICP | 2000 | 5.3125 | 5.3750 | 5.3750 | 5.3125 | 5.2500 | 5.8750 | 4000 |
23908 | VICR | 1000 | 18 1/2 | 18 1/2 | 19 | 18 1/2 | 18 1/2 | 19 | 63500 |
23909 | VICT | 100 | 33 3/4 | 33 3/4 | 34 1/2 | 33 3/4 | 33 3/4 | 34 1/2 | 3600 |
23910 | VICXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.49 | 5.64 | 6727 |
23911 | VIDA | 10000 | 7 7/8 | 8 | 8 | 7 3/4 | 7 3/4 | 8 | 83400 |
23912 | VIDAX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.41 | 0 |
23913 | VIDE | 300 | 3 3/4 | 3 1/2 | 3 3/4 | 3 1/4 | 3 1/4 | 3 3/4 | 13500 |
23914 | VIEAX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.71 | 0 |
23915 | VIEBX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 |
23916 | VIEW | 300 | 10 1/2 | 10 1/4 | 10 1/2 | 10 1/4 | 10 1/4 | 10 1/2 | 99000 |
23917 | VIFL | 100 | 15/16 | 15/16 | 15/16 | 11/16 | 11/16 | 15/16 | 36600 |
23918 | VIG | 2000 | 10 1/2 | 10 3/8 | 10 3/4 | 0 | |||
23919 | VIGBX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 10.49 | 0 |
23920 | VIGRX | 0 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0 |
23921 | VII | 500 | 1 1/4 | 0 | |||||
23922 | VIIS | 200 | 0.0200 | 0.0200 | 0.0800 | 0 | |||
23923 | VIK | 0 | 0 | ||||||
23924 | VIKG | 2100 | 0.5000 | 0.5625 | 0.6250 | 0.5000 | 0.5000 | 0.5625 | 29800 |
23925 | VILPX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0 |
23926 | VIM | 700 | 15 7/8 | 15 3/4 | 16 1/8 | 0 | |||
23927 | VIMXX | 0 | 0.46 | 5.66 | 5.82 | 7359 | |||
23928 | VINBX | 0 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 0 |
23929 | VINF | 200 | 5/8 | 5/8 | 7/8 | 5/8 | 5/8 | 7/8 | 3200 |
23930 | VINIX | 0 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | 0 |
23931 | VINO | 200 | 0.0312 | 0 | |||||
23932 | VINS | 10000 | 0.2300 | 0 | |||||
23933 | VINT | 0 | 0 | ||||||
23934 | VINXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.06 | 5.19 | 926 |
23935 | VIPG | 300 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 3/16 | 500 |
23936 | VIPIX | 0 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 5.08 | 0 |
23937 | VIPM | 10000 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 10000 | ||
23938 | VIPS | 0 | 0 | ||||||
23939 | VIPSD | 500 | 5 | 5 | 6 1/2 | 0 | |||
23940 | VIPT | 0 | 0 | ||||||
23941 | VIPTS | 200 | 5 | 5 | 5 | 5 | 5 | 6 1/2 | 200 |
23942 | VIR | 200 | 9 7/16 | 0 | |||||
23943 | VIRO | 1000 | 3/8 | 3/8 | 5/8 | 3/8 | 3/8 | 5/8 | 12900 |
23944 | VIRT | 100 | 0.1700 | 0.2000 | 0.2200 | 0.1500 | 0.1700 | 0.2200 | 85000 |
23945 | VISI | 1000 | 0.9375 | 0.9375 | 1.1875 | 0 | |||
23946 | VISN | 1400 | 10 1/4 | 10 3/8 | 10 3/8 | 10 1/8 | 10 1/8 | 10 1/4 | 72600 |
23947 | VISNW | 2000 | 1 1/8 | 1 1/8 | 1 5/8 | 0 | |||
23948 | VISNZ | 1000 | 4 3/8 | 4 1/4 | 4 5/8 | 4 1/4 | 4 3/8 | 4 1/2 | 43400 |
23949 | VIST | 500 | 9 5/8 | 9 3/4 | 9 3/4 | 9 3/8 | 9 3/8 | 9 5/8 | 55400 |
23950 | VISTW | 4000 | 3 7/16 | 3 1/2 | 3 1/2 | 3 1/4 | 3 5/16 | 3 1/2 | 30700 |
23951 | VISV | 1000 | 0.5000 | 0 | |||||
23952 | VISX | 300 | 38 3/8 | 38 3/4 | 39 1/16 | 38 1/4 | 38 1/4 | 38 3/4 | 185200 |
23953 | VIT | 300 | 6 3/8 | 6 1/4 | 6 5/8 | 0 | |||
23954 | VITC | 4000 | 0.2812 | 0.2812 | 0.4687 | 0.2812 | 0.2812 | 0.4687 | 7300 |
23955 | VITFX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 10.16 | 0 |
23956 | VITK | 7000 | 17/32 | 13/32 | 17/32 | 3/8 | 7/16 | 17/32 | 147900 |
23957 | VITKU | 500 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 3/8 | 1100 |
23958 | VITKW | 1000 | 3/32 | 1/16 | 1/8 | 0 | |||
23959 | VITL | 500 | 26 1/8 | 26 1/4 | 26 3/8 | 25 7/8 | 26 | 26 1/4 | 65400 |
23960 | VIVA | 1000 | 0.0400 | 0.0400 | 0.0800 | 0 | |||
23961 | VIVAX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0 |
23962 | VIVXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.80 | 4.91 | 390 |
23963 | VIX | 0 | 13.00 | 12.49 | 13.05 | 12.27 | 0 | ||
23964 | VJET | 200 | 25 | 25 1/4 | 25 1/2 | 23 7/8 | 25 | 25 1/4 | 349300 |
23965 | VJETD | 1000 | 55 3/4 | 55 3/8 | 55 3/4 | 0 | |||
23966 | VJV | 800 | 11 7/8 | 0 | |||||
23967 | VKA | 600 | 14 3/4 | 14 5/8 | 15 | 0 | |||
23968 | VKBBX | 0 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0 |
23969 | VKC | 300 | 10 7/8 | 0 | |||||
23970 | VKCIX | 0 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 18.28 | 0 |
23971 | VKGBX | 0 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0 |
23972 | VKGLX | 0 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 7.94 | 0 |
23973 | VKHYX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 10.02 | 0 |
23974 | VKI | 600 | 11 3/8 | 11 1/8 | 11 7/8 | 0 | |||
23975 | VKL | 1000 | 10 3/4 | 0 | |||||
23976 | VKLBX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
23977 | VKLMX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.58 | 0 |
23978 | VKMGX | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 15.64 | 0 |
23979 | VKMHX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 15.70 | 0 |
23980 | VKMMX | 0 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 16.27 | 0 |
23981 | VKMPX | 0 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 18.56 | 0 |
23982 | VKMTX | 0 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 20.46 | 0 |
23983 | VKNG | 800 | 43 7/8 | 44 | 44 1/4 | 43 5/8 | 43 7/8 | 44 1/4 | 209600 |
23984 | VKPAX | 0 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0 |
23985 | VKQ | 400 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/8 | 14 | 14 3/8 | 2100 |
23986 | VKRS | 0 | 0 | ||||||
23987 | VKRSY | 0 | 0 | ||||||
23988 | VKS | 1000 | 12 1/4 | 11 5/8 | 12 | 0 | |||
23989 | VKSAX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.79 | 0 |
23990 | VKSBX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 |
23991 | VKSI | 500 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.5000 | 4100 |
23992 | VKSTX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.23 | 0 |
23993 | VKTFX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0 |
23994 | VKUAX | 0 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 16.01 | 0 |
23995 | VKUBX | 0 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0 |
23996 | VKV | 200 | 12 1/2 | 12 3/8 | 12 3/4 | 0 | |||
23997 | VLAAX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0 |
23998 | VLAB | 800 | 2 1/16 | 2 1/16 | 2 15/64 | 2 1/16 | 2 1/16 | 2 1/4 | 5800 |
23999 | VLAN | 0 | 0 | ||||||
24000 | VLANS | 2000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 3/8 | 9000 |
24001 | VLBDX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.88 | 0 |
24002 | VLCXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.19 | 5.33 | 3603 |
24003 | VLE | 0 | 567.07 | 566.28 | 567.25 | 565.98 | 0 | ||
24004 | VLEEY | 0 | 0 | ||||||
24005 | VLF | 600 | 3 1/8 | 1 1/2 | 2 1/4 | 0 | |||
24006 | VLFG | 7500 | 2 5/8 | 2 1/8 | 2 5/8 | 2 1/8 | 2 3/8 | 2 5/8 | 61200 |
24007 | VLGE | 0 | 0 | ||||||
24008 | VLGEA | 100 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 3/4 | 100 |
24009 | VLHYX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 |
24010 | VLIFX | 0 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0 |
24011 | VLIS | 0 | 0 | ||||||
24012 | VLKA | 0 | 0 | ||||||
24013 | VLKAY | 0 | 0 | ||||||
24014 | VLMI | 200 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.3125 | 10400 |
24015 | VLNC | 500 | 4 1/2 | 4 1/4 | 4 5/8 | 4 | 4 1/4 | 4 1/2 | 115200 |
24016 | VLNT | 300 | 33 5/8 | 33 5/8 | 33 5/8 | 33 1/2 | 33 1/2 | 33 5/8 | 11400 |
24017 | VLNTW | 500 | 27 1/4 | 27 | 27 1/4 | 26 3/4 | 26 3/4 | 27 1/4 | 13300 |
24018 | VLNYX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 |
24019 | VLO | 400 | 24 5/8 | 24 1/4 | 24 5/8 | 0 | |||
24020 | VLOp | 100 | 51 | 0 | |||||
24021 | VLP | 500 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 3/8 | 10 3/4 | 500 |
24022 | VLPI | 600 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2500 | 600 |
24023 | VLSI | 500 | 18 | 18 3/8 | 18 1/2 | 17 3/4 | 17 7/8 | 18 | 827800 |
24024 | VLSIH | 50 | 92 1/8 | 92 3/4 | 92 3/4 | 92 | 92 | 92 3/4 | 158 |
24025 | VLSTX | 0 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 13.92 | 0 |
24026 | VLT | 1500 | 8 3/4 | 8 5/8 | 9 1/4 | 0 | |||
24027 | VLTS | 5000 | 4 1/2 | 4 1/8 | 4 5/8 | 4 1/8 | 4 1/4 | 4 5/8 | 70900 |
24028 | VLTXX | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 2.89 | 2.93 | 209 |
24029 | VLU | 400 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/8 | 16 5/8 | 1100 |
24030 | VLUGX | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0 |
24031 | VLY | 200 | 24 3/4 | 24 5/8 | 25 1/8 | 0 | |||
24032 | VMAX | 400 | 2 3/4 | 2 11/16 | 2 3/4 | 2 9/16 | 2 21/32 | 2 3/4 | 20800 |
24033 | VMAXW | 2000 | 9/16 | 9/16 | 9/16 | 9/16 | 1/2 | 9/16 | 4000 |
24034 | VMC | 500 | 56 1/2 | 55 7/8 | 56 1/2 | 0 | |||
24035 | VMCAX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0 |
24036 | VMEI | 1000 | 6 1/8 | 4 7/8 | 6 1/8 | 4 7/8 | 4 7/8 | 6 1/8 | 22300 |
24037 | VMEIW | 24000 | 2 1/2 | 2 | 2 1/2 | 2 | 2 | 2 1/2 | 102900 |
24038 | VMFXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.40 | 5.55 | 26267 |
24039 | VMG | 9300 | 7/16 | 15/32 | 15/32 | 7/16 | 12600 | ||
24040 | VMIBX | 0 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
24041 | VMIXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.55 | 5.71 | 8447 |
24042 | VMKT | 0 | 0 | ||||||
24043 | VMLPZ | 10000 | 0.0250 | 0.0010 | 0.0800 | 0 | |||
24044 | VMLTX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 |
24045 | VMM | 1500 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 8500 | ||
24046 | VMMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.48 | 5.63 | 187061 |
24047 | VMN | 3500 | 14 3/8 | 0 | |||||
24048 | VMO | 2000 | 13 5/8 | 13 1/2 | 13 5/8 | 13 1/2 | 11200 | ||
24049 | VMOIX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 11.03 | 0 |
24050 | VMOY | 1800 | 3.0000 | 0 | |||||
24051 | VMPAX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.64 | 0 |
24052 | VMPIX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0 |
24053 | VMPXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 5.18 | 5.31 | 25240 |
24054 | VMRGX | 0 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0 |
24055 | VMRK | 1000 | 9 7/8 | 8 3/8 | 10 | 8 1/8 | 9 5/8 | 9 7/8 | 308600 |
24056 | VMRX | 6000 | 1 1/8 | 31/32 | 1 1/8 | 15/16 | 1 3/32 | 1 3/16 | 200300 |
24057 | VMRXU | 500 | 5 | 6 | 8 | 0 | |||
24058 | VMRXW | 2000 | 13/32 | 11/32 | 13/32 | 11/32 | 3/8 | 13/32 | 63000 |
24059 | VMRXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.66 | 5.82 | 7911 |
24060 | VMSXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.15 | 4.23 | 41261 |
24061 | VMT | 200 | 10 1/2 | 10 3/8 | 10 3/4 | 0 | |||
24062 | VMTBX | 0 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0 |
24063 | VMTGZ | 25000 | 0.0250 | 0.0200 | 0.0250 | 0.0200 | 30500 | ||
24064 | VMV | 100 | 12 1/8 | 12 1/8 | 12 1/4 | 12 1/8 | 4300 | ||
24065 | VNAIX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 11.12 | 0 |
24066 | VNBC | 100 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 100 | ||
24067 | VNCO | 25000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0200 | 0.0500 | 225000 |
24068 | VNDTX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 11.51 | 0 |
24069 | VNEPX | 0 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0 |
24070 | VNGD | 4500 | 6 | 6 | 6 1/4 | 6 | 6 | 6 1/4 | 32700 |
24071 | VNJBX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0 |
24072 | VNJTX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 |
24073 | VNJXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.15 | 4.24 | 8617 |
24074 | VNM | 400 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/8 | 16 1/2 | 400 |
24075 | VNMTX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 11.25 | 0 |
24076 | VNO | 100 | 36 7/8 | 37 5/8 | 38 1/8 | 0 | |||
24077 | VNSR | 10000 | 0.0937 | 0 | |||||
24078 | VNTV | 300 | 23 | 23 | 23 | 22 1/8 | 22 | 23 | 22400 |
24079 | VNTX | 2000 | 18 3/4 | 19 1/2 | 19 1/2 | 18 3/8 | 18 3/4 | 18 7/8 | 2133400 |
24080 | VNTXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.02 | 4.10 | 612 |
24081 | VNUNY | 0 | 0 | ||||||
24082 | VNV | 3200 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 4100 | ||
24083 | VNX | 0 | 29.76 | 29.76 | 29.76 | 29.76 | 0 | ||
24084 | VNYBX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0 |
24085 | VNYFX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.79 | 0 |
24086 | VNYTX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 |
24087 | VNYXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.47 | 3.53 | 4308 |
24088 | VO | 2500 | 34 3/4 | 34 7/8 | 34 7/8 | 34 3/4 | 34 1/2 | 35 1/4 | 17500 |
24089 | VOD | 600 | 34 3/4 | 34 1/2 | 34 7/8 | 0 | |||
24090 | VODF | 0 | 0 | ||||||
24091 | VODFF | 0 | 0 | ||||||
24092 | VODG | 5000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1875 | 0.3125 | 5000 |
24093 | VOF | 1400 | 12 1/8 | 0 | |||||
24094 | VOHIX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 |
24095 | VOHXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.38 | 4.47 | 1872 |
24096 | VOLG | 100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0400 | 100 |
24097 | VOLMX | 0 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0 |
24098 | VOLT | 200 | 27 1/4 | 27 1/4 | 27 1/4 | 25 3/4 | 26 | 27 1/4 | 37100 |
24099 | VOLV | 0 | 0 | ||||||
24100 | VOLVY | 900 | 20 1/8 | 20 | 20 3/8 | 20 | 20 1/8 | 20 1/4 | 109900 |
24101 | VON | 100 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 27 3/8 | 27 7/8 | 100 |
24102 | VOQ | 500 | 16 5/8 | 16 1/8 | 16 5/8 | 0 | |||
24103 | VORIX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.51 | 0 |
24104 | VOT | 200 | 11 3/4 | 11 3/4 | 11 3/4 | 11 5/8 | 7500 | ||
24105 | VOV | 100 | 12 1/8 | 0 | |||||
24106 | VOX | 1000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 2600 | ||
24107 | VOXL | 1000 | 4 1/2 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 6300 |
24108 | VOXLU | 1000 | 5 1/4 | 5 1/4 | 6 1/2 | 0 | |||
24109 | VOXLW | 3500 | 1 9/32 | 1 1/4 | 1 5/16 | 1 1/4 | 1 1/4 | 1 3/8 | 16000 |
24110 | VOXpA | 0 | 0 | ||||||
24111 | VPACX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0 |
24112 | VPAIX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 |
24113 | VPI | 1000 | 21 3/8 | 0 | |||||
24114 | VPIV | 0 | 0 | ||||||
24115 | VPIXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.25 | 5.39 | 677 |
24116 | VPLX | 2500 | 0.0010 | 0 | |||||
24117 | VPMCX | 0 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0 |
24118 | VPMXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.38 | 5.52 | 3536 |
24119 | VPQ | 300 | 17 | 17 | 17 | 17 | 16 5/8 | 17 1/8 | 300 |
24120 | VPS | 500 | 7 7/8 | 8 | 8 | 7 7/8 | 600 | ||
24121 | VPTI | 2000 | 1 11/16 | 1 5/8 | 1 3/4 | 1 9/16 | 1 9/16 | 1 3/4 | 108400 |
24122 | VPTIW | 2000 | 7/16 | 7/16 | 7/16 | 7/16 | 3/8 | 1/2 | 6500 |
24123 | VPTOY | 0 | 0 | ||||||
24124 | VPTXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.38 | 4.47 | 12183 |
24125 | VPUR | 5000 | 1 1/2 | 1 1/4 | 1 5/8 | 1 1/4 | 1 1/2 | 1 5/8 | 69200 |
24126 | VPV | 100 | 12 5/8 | 0 | |||||
24127 | VQC | 200 | 15 1/2 | 15 1/8 | 15 5/8 | 0 | |||
24128 | VQIIX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 |
24129 | VQNPX | 0 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0 |
24130 | VR | 100 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 100 | ||
24131 | VRBA | 1400 | 13.2500 | 12.7500 | 13.5000 | 0 | |||
24132 | VRC | 100 | 12 | 12 | 12 1/8 | 12 | 11 3/4 | 12 3/8 | 5800 |
24133 | VRCS | 200 | 4.0000 | 4.0000 | 6.0000 | 0 | |||
24134 | VRES | 1000 | 9 7/8 | 10 1/4 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/4 | 28900 |
24135 | VRGN | 3000 | 0.8700 | 0.8800 | 0.8900 | 0.8400 | 0.8400 | 0.8700 | 194300 |
24136 | VRI | 400 | 31 3/4 | 30 3/8 | 30 3/4 | 0 | |||
24137 | VRLN | 700 | 21 1/4 | 21 1/4 | 21 1/2 | 21 1/4 | 21 1/4 | 21 1/2 | 56900 |
24138 | VRLNG | 4 | 100 | 101 3/4 | 102 | 100 | 100 | 102 | 44 |
24139 | VRNT | 100 | 1 | 1 | 1 | 1 | 1 | 1 1/8 | 300 |
24140 | VRNTP | 300 | 5 1/8 | 5 | 6 | 0 | |||
24141 | VRO | 400 | 3 | 0 | |||||
24142 | VRON | 0 | 0 | ||||||
24143 | VRONY | 400 | 13 | 12 3/4 | 13 3/16 | 12 3/4 | 13 | 13 1/4 | 522200 |
24144 | VRPFX | 0 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0 |
24145 | VRSA | 200 | 16 1/2 | 16 1/2 | 16 1/2 | 15 1/2 | 15 1/2 | 16 1/2 | 37200 |
24146 | VRSI | 900 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0400 | 5100 |
24147 | VRSY | 100 | 10 | 10 3/4 | 10 3/4 | 10 | 9 3/4 | 10 3/4 | 300 |
24148 | VRT | 5000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 5000 | ||
24149 | VRTQ | 0 | 0 | ||||||
24150 | VRTS | 500 | 37 3/4 | 36 | 38 1/2 | 36 | 37 3/4 | 38 1/4 | 40600 |
24151 | VRTX | 500 | 25 1/4 | 24 | 26 | 24 | 25 | 25 1/4 | 171600 |
24152 | VRTY | 800 | 45 1/8 | 45 1/4 | 45 1/4 | 45 | 44 3/4 | 45 1/4 | 22200 |
24153 | VRU | 0 | 30.77 | 0 | |||||
24154 | VRXL | 200 | 3.0000 | 2.5000 | 3.0000 | 0 | |||
24155 | VSBIX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.42 | 0 |
24156 | VSCGX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 |
24157 | VSCI | 1000 | 2 5/8 | 2 3/8 | 2 7/8 | 2 1/8 | 2 1/2 | 2 5/8 | 201000 |
24158 | VSCY | 10000 | 0.0500 | 0.0500 | 0.0700 | 0 | |||
24159 | VSCYQ | 4000 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0250 | 6000 |
24160 | VSE | 0 | 0 | ||||||
24161 | VSEAX | 0 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 16.50 | 0 |
24162 | VSEBX | 0 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0 |
24163 | VSEC | 500 | 27 | 27 | 27 | 27 | 23 1/2 | 27 | 500 |
24164 | VSEHF | 0 | 0 | ||||||
24165 | VSEHX | 0 | 346.77 | 346.77 | 346.77 | 346.77 | 346.77 | 346.77 | 0 |
24166 | VSEIF | 500 | 4 7/8 | 5 1/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/4 | 21000 |
24167 | VSEN | 100 | 7 3/4 | 7 3/4 | 8 | 7 3/4 | 7 3/4 | 8 | 19900 |
24168 | VSEWF | 1000 | 1 1/8 | 1 1/4 | 1 1/4 | 1 1/8 | 1 1/8 | 1 5/8 | 29900 |
24169 | VSFT | 6000 | 0.0312 | 0.0312 | 0.0900 | 0 | |||
24170 | VSGBX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
24171 | VSH | 100 | 30 | 30 1/2 | 31 | 0 | |||
24172 | VSI | 500 | 4 7/16 | 4 1/32 | 4 9/32 | 0 | |||
24173 | VSIN | 1500 | 4 3/32 | 4 1/8 | 4 7/32 | 4 | 4 1/32 | 4 3/32 | 181900 |
24174 | VSINZ | 1000 | 4.2500 | 0 | |||||
24175 | VSIO | 500 | 26 5/8 | 25 1/4 | 27 1/4 | 25 | 26 1/2 | 27 1/2 | 41300 |
24176 | VSLF | 500 | 1 9/32 | 1 9/32 | 1 9/32 | 1 9/32 | 1 9/32 | 1 5/16 | 7400 |
24177 | VSMGX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0 |
24178 | VSMXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.17 | 5.30 | 4701 |
24179 | VSNR | 1500 | 20 1/2 | 18 1/2 | 20 3/4 | 18 1/2 | 20 | 20 3/4 | 207900 |
24180 | VSNXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.42 | 3.48 | 214 |
24181 | VSR | 200 | 3 11/16 | 0 | |||||
24182 | VSSFX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
24183 | VSSXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 3.10 | 3.14 | 396 |
24184 | VST | 500 | 1/2 | 1/2 | 1/2 | 1/2 | 500 | ||
24185 | VSTA | 1000 | 84.2500 | 0 | |||||
24186 | VSTI | 200 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.4375 | 6000 |
24187 | VSTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.13 | 5.26 | 3525 |
24188 | VSVR | 1000 | 32 3/4 | 33 3/4 | 33 3/4 | 32 3/4 | 32 3/4 | 33 1/2 | 90800 |
24189 | VTA | 200 | 47 5/8 | 50 1/4 | 50 3/4 | 0 | |||
24190 | VTB | 200 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 | 3 1/2 | 400 |
24191 | VTC | 1000 | 2 5/8 | 2 1/2 | 2 11/16 | 2 1/2 | 22800 | ||
24192 | VTCP | 0 | 0 | ||||||
24193 | VTCPF | 0 | 0 | ||||||
24194 | VTEH | 1000 | 7.1250 | 7.6250 | 7.6250 | 7.1250 | 7.0000 | 7.6250 | 18500 |
24195 | VTEK | 2000 | 6 5/16 | 6 3/8 | 6 5/8 | 6 1/4 | 6 1/8 | 6 3/8 | 31100 |
24196 | VTEL | 500 | 19 1/8 | 19 1/4 | 19 3/8 | 19 | 19 1/8 | 19 3/8 | 143700 |
24197 | VTEN | 7600 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 10600 |
24198 | VTENW | 1000 | 0.0010 | 0 | |||||
24199 | VTEX | 600 | 16 3/4 | 17 1/2 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/2 | 13200 |
24200 | VTF | 1300 | 15 3/8 | 15 1/2 | 15 7/8 | 0 | |||
24201 | VTFIX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.88 | 0 |
24202 | VTFXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.76 | 3.83 | 345 |
24203 | VTGIX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0 |
24204 | VTHT | 1000 | 0.0010 | 0.0010 | 0.0800 | 0 | |||
24205 | VTIBX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 |
24206 | VTIXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.09 | 4.17 | 1267 |
24207 | VTJ | 1000 | 15 1/4 | 15 3/8 | 15 3/4 | 0 | |||
24208 | VTKN | 1000 | 2.3750 | 1.3750 | 2.3750 | 0 | |||
24209 | VTLK | 300 | 22 1/2 | 21 | 22 5/8 | 20 3/4 | 21 1/4 | 22 5/8 | 36000 |
24210 | VTMFX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 |
24211 | VTMXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.54 | 3.60 | 1482 |
24212 | VTN | 1600 | 14 7/8 | 14 3/8 | 14 3/4 | 0 | |||
24213 | VTNAF | 5000 | 5 1/32 | 4 1/2 | 5 1/4 | 0 | |||
24214 | VTNIX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.48 | 0 |
24215 | VTNYX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 12.38 | 0 |
24216 | VTO | 600 | 4 3/4 | 4 7/8 | 4 7/8 | 4 3/4 | 4 5/8 | 5 1/8 | 11900 |
24217 | VTOXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.11 | 5.24 | 2642 |
24218 | VTP | 500 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 1/8 | 15 5/8 | 500 |
24219 | VTPXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.49 | 5.64 | 1040 |
24220 | VTPYA | 200 | 2.1250 | 0 | |||||
24221 | VTRA | 2000 | 10 1/8 | 10 3/4 | 10 3/4 | 10 1/8 | 10 1/8 | 10 1/2 | 3500 |
24222 | VTRAP | 100 | 10 5/8 | 10 1/4 | 10 3/4 | 0 | |||
24223 | VTRIX | 0 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0 |
24224 | VTRSX | 0 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 0 |
24225 | VTRXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.12 | 5.25 | 1723 |
24226 | VTSGP | 100 | 0.0100 | 0 | |||||
24227 | VTSI | 40000 | 0.0100 | 0.0156 | 0.0156 | 0.0100 | 140000 | ||
24228 | VTSMX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0 |
24229 | VTSS | 200 | 12 1/4 | 12 | 12 1/2 | 11 7/8 | 12 1/4 | 12 1/2 | 121500 |
24230 | VTXL | 25000 | 0.2200 | 0.2000 | 0.2200 | 0.2000 | 0.2000 | 0.2500 | 61000 |
24231 | VTXX | 500 | 0.0010 | 0 | |||||
24232 | VUDC | 200 | 0.6250 | 0.6250 | 1.5000 | 0 | |||
24233 | VUGVX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 10.20 | 0 |
24234 | VUIXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.51 | 5.66 | 9648 |
24235 | VUL | 200 | 19 1/2 | 0 | |||||
24236 | VUPD | 0 | 0 | ||||||
24237 | VUPDA | 200 | 6 3/4 | 7 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 70000 |
24238 | VUPDZ | 500 | 3 | 3 | 3 1/8 | 3 | 3 | 3 1/8 | 13000 |
24239 | VUSBX | 0 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0 |
24240 | VUSGX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.22 | 0 |
24241 | VUSIX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 |
24242 | VUSTX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 |
24243 | VUSVX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 |
24244 | VUSXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 5.35 | 5.50 | 17579 |
24245 | VUTK | 200 | 8 | 7 3/8 | 8 | 7 3/8 | 7 3/8 | 8 | 10100 |
24246 | VUTKW | 2000 | 3 3/8 | 2 7/8 | 3 3/8 | 2 7/8 | 2 7/8 | 3 3/8 | 5500 |
24247 | VVTV | 21000 | 5 1/2 | 5 9/16 | 5 11/16 | 5 7/16 | 5 7/16 | 5 1/2 | 242900 |
24248 | VVUS | 500 | 28 1/2 | 27 3/4 | 29 1/4 | 27 3/4 | 28 | 28 1/2 | 127600 |
24249 | VVVI | 200 | 5.8750 | 5.8750 | 6.8750 | 5.8750 | 5.8750 | 6.8750 | 2500 |
24250 | VWAHX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 |
24251 | VWEHX | 0 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0 |
24252 | VWELX | 0 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0 |
24253 | VWESX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0 |
24254 | VWIFX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 10.13 | 0 |
24255 | VWIGX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0 |
24256 | VWINX | 0 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0 |
24257 | VWITX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0 |
24258 | VWK/WS | 0 | 2 1/4 | 3 | 0 | ||||
24259 | VWLTX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 |
24260 | VWNDX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0 |
24261 | VWNFX | 0 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0 |
24262 | VWRX | 1000 | 13 1/8 | 12 3/4 | 13 3/8 | 12 3/4 | 12 3/4 | 13 3/8 | 18700 |
24263 | VWSTX | 0 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0 |
24264 | VWUSX | 0 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0 |
24265 | VX | 0 | 0 | ||||||
24266 | VXPXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.81 | 3.88 | 1520 |
24267 | VYFC | 1000 | 9.7500 | 0 | |||||
24268 | VYM | 600 | 9 3/8 | 11 1/8 | 11 5/8 | 0 | |||
24269 | VYNA | 0 | 0 | ||||||
24270 | VZNA | 0 | 0 | ||||||
24271 | Vw | 0 | 22 1/4 | 23 3/4 | 0 | ||||
24272 | W | 700 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 26 1/4 | 26 1/2 | 700 |
24273 | W.CIQ | 0 | 0 | ||||||
24274 | W.CTO | 0 | 0 | ||||||
24275 | W.LEG | 0 | 0 | ||||||
24276 | W.RSO | 0 | 0 | ||||||
24277 | WAAEX | 0 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0 |
24278 | WAB | 1000 | 10 1/8 | 9 1/2 | 10 1/8 | 9 1/2 | 10 | 10 3/8 | 13900 |
24279 | WABC | 100 | 42 | 42 | 42 3/4 | 42 | 42 | 42 3/4 | 5800 |
24280 | WAC | 7500 | 26 3/8 | 24 3/4 | 24 7/8 | 0 | |||
24281 | WACC | 700 | 1 5/8 | 1 5/8 | 2 | 0 | |||
24282 | WACLY | 100 | 65 | 66 3/8 | 66 7/8 | 0 | |||
24283 | WADV | 2000 | 0.7500 | 0.7500 | 1.4375 | 0.7500 | 0.7500 | 1.5000 | 7800 |
24284 | WAEGX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0 |
24285 | WAG | 100 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 5/8 | 29 | 100 |
24286 | WAGEX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 |
24287 | WAI | 100 | 50 | 50 7/8 | 51 1/2 | 0 | |||
24288 | WAIDX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 |
24289 | WAILX | 0 | 93.61 | 93.61 | 93.61 | 93.61 | 93.61 | 93.61 | 0 |
24290 | WAIMX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 |
24291 | WAIN | 1000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 | 5 1/2 | 1000 |
24292 | WAK | 200 | 18 | 18 | 18 | 18 | 200 | ||
24293 | WAK.B | 0 | 0 | ||||||
24294 | WAK/B | 400 | 15 5/8 | 0 | |||||
24295 | WAL | 200 | 1 1/2 | 1 3/8 | 1 3/4 | 0 | |||
24296 | WALB | 700 | 18 1/8 | 18 1/4 | 18 1/2 | 18 | 18 1/8 | 18 3/8 | 23900 |
24297 | WALK | 500 | 7 1/4 | 7 3/8 | 7 3/8 | 7 | 7 | 7 1/4 | 41300 |
24298 | WALL | 400 | 17 | 18 | 18 1/4 | 17 | 17 | 17 1/4 | 49700 |
24299 | WALLX | 0 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 8.46 | 0 |
24300 | WALS | 1000 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/4 | 16 | 1000 |
24301 | WAMA | 200 | 1 5/16 | 1 3/8 | 1 7/16 | 1 5/16 | 1 5/16 | 1 1/2 | 31700 |
24302 | WAMAP | 500 | 3 | 3 | 3 3/4 | 0 | |||
24303 | WAMAW | 14500 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 1/4 | 14500 |
24304 | WAMCX | 0 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0 |
24305 | WAMU | 100 | 28 3/4 | 28 3/4 | 29 | 28 3/8 | 28 3/4 | 29 | 220100 |
24306 | WAMUM | 100 | 24 3/4 | 25 | 25 | 24 3/4 | 24 3/4 | 25 1/8 | 3400 |
24307 | WAMUN | 4100 | 114 | 114 1/4 | 114 1/4 | 114 | 113 | 114 1/2 | 5600 |
24308 | WAMUO | 400 | 26 1/4 | 26 5/8 | 26 5/8 | 26 1/4 | 26 1/4 | 26 5/8 | 1400 |
24309 | WANG | 3500 | 17 1/4 | 17 3/8 | 17 3/4 | 17 1/4 | 17 1/4 | 17 5/8 | 251100 |
24310 | WANGW | 300 | 5 3/4 | 5 3/8 | 5 3/4 | 5 1/8 | 5 5/8 | 5 3/4 | 174000 |
24311 | WAPBX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0 |
24312 | WARFY | 0 | 0 | ||||||
24313 | WARL | 0 | 0 | ||||||
24314 | WARSY | 0 | 12.0000 | 0 | |||||
24315 | WASH | 100 | 30 | 30 | 30 | 28 1/2 | 28 1/2 | 30 | 1300 |
24316 | WAT | 200 | 17 3/4 | 17 3/4 | 18 1/8 | 0 | |||
24317 | WATF | 0 | 0 | ||||||
24318 | WATFX | 0 | 113.58 | 113.58 | 113.58 | 113.58 | 113.58 | 113.58 | 0 |
24319 | WATFZ | 300 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/4 | 9 3/4 | 2300 |
24320 | WATIX | 0 | 105.94 | 105.94 | 105.94 | 105.94 | 105.94 | 105.94 | 0 |
24321 | WATO | 0 | 0 | ||||||
24322 | WATR | 300 | 23 | 23 | 23 | 23 | 22 3/4 | 23 1/2 | 10300 |
24323 | WATS | 2500 | 47 5/8 | 45 1/4 | 48 1/4 | 45 1/4 | 47 1/4 | 47 5/8 | 333700 |
24324 | WAVO | 3200 | 19 | 19 1/8 | 19 1/2 | 18 1/2 | 19 | 19 1/4 | 208500 |
24325 | WAVR | 100 | 46 3/4 | 46 3/4 | 46 3/4 | 45 1/2 | 45 | 46 3/4 | 300 |
24326 | WAVT | 200 | 5 3/4 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 3700 |
24327 | WAVX | 700 | 2 7/8 | 2 13/16 | 3 | 2 49/64 | 2 13/16 | 3 | 43400 |
24328 | WAX | 5000 | 11/16 | 9/16 | 5/8 | 0 | |||
24329 | WAYN | 100 | 22 | 22 | 23 | 0 | |||
24330 | WB | 1200 | 45 1/4 | 45 7/8 | 46 1/4 | 0 | |||
24331 | WBAN | 700 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 14 3/4 | 15 1/4 | 700 |
24332 | WBAT | 800 | 6 1/2 | 7 | 7 | 6 1/2 | 6 1/4 | 7 | 18500 |
24333 | WBB | 400 | 20 3/8 | 20 3/8 | 20 3/8 | 20 3/8 | 19 7/8 | 20 3/8 | 400 |
24334 | WBC | 500 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 500 | ||
24335 | WBCI | 2500 | 22 1/8 | 22 | 22 1/8 | 22 | 22 | 22 1/4 | 12900 |
24336 | WBGSX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 |
24337 | WBIGX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0 |
24338 | WBK | 500 | 21 1/8 | 21 5/8 | 22 1/8 | 0 | |||
24339 | WBKC | 1500 | 7 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 1/8 | 11800 |
24340 | WBLA | 900 | 11.5000 | 0 | |||||
24341 | WBN | 400 | 19 1/8 | 18 5/8 | 19 | 0 | |||
24342 | WBPR | 1000 | 21 3/4 | 20 1/2 | 22 | 200 | |||
24343 | WBRRX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 |
24344 | WBRXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.08 | 5.21 | 7159 |
24345 | WBST | 1000 | 28 1/2 | 28 3/4 | 29 | 28 1/4 | 28 1/2 | 29 | 25600 |
24346 | WBTL | 100 | 25.0000 | 0 | |||||
24347 | WBTMU | 100 | 14.0000 | 0 | |||||
24348 | WCAI | 300 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 10 3/4 | 11 3/4 | 300 |
24349 | WCAP | 1000 | 6 5/8 | 7 1/8 | 7 1/8 | 6 1/4 | 6 1/2 | 6 7/8 | 36600 |
24350 | WCAPW | 14700 | 2 7/8 | 2 3/4 | 2 7/8 | 2 1/2 | 2 5/8 | 2 7/8 | 41700 |
24351 | WCATX | 0 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0 |
24352 | WCBC | 15000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2500 | 15000 |
24353 | WCBI | 100 | 26 3/4 | 27 | 28 | 0 | |||
24354 | WCBO | 100 | 16 | 16 | 16 1/2 | 0 | |||
24355 | WCC | 0 | 0 | ||||||
24356 | WCCI | 2000 | 5 1/4 | 5 1/8 | 5 1/2 | 5 1/8 | 5 1/8 | 5 3/4 | 9400 |
24357 | WCCX | 500 | 26 | 26 | 26 | 25 5/8 | 25 1/4 | 26 | 70900 |
24358 | WCFB | 500 | 12 1/2 | 12 1/2 | 13 1/2 | 0 | |||
24359 | WCG | 1000 | 11 1/4 | 10 7/8 | 11 3/4 | 0 | |||
24360 | WCHI | 200 | 16 | 16 | 16 | 16 | 16 | 17 1/2 | 400 |
24361 | WCIFX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 |
24362 | WCII | 1800 | 17 1/4 | 17 1/4 | 17 5/8 | 17 1/8 | 17 1/8 | 17 3/8 | 91900 |
24363 | WCIIP | 0 | 0 | ||||||
24364 | WCLB | 1000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0100 | 1000 |
24365 | WCLX | 10000 | 66 1/8 | 66 1/2 | 66 3/4 | 65 3/4 | 65 3/4 | 66 1/4 | 54600 |
24366 | WCN | 0 | 0 | ||||||
24367 | WCOM | 3600 | 33 5/8 | 33 7/8 | 33 7/8 | 33 1/2 | 33 5/8 | 33 7/8 | 741300 |
24368 | WCP | 1000 | 1 3/8 | 1 1/4 | 1 3/8 | 1 1/4 | 2600 | ||
24369 | WCRXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.97 | 5.10 | 8775 |
24370 | WCS | 100 | 54 5/8 | 54 5/8 | 54 5/8 | 54 5/8 | 54 5/8 | 55 | 100 |
24371 | WCST | 0 | 0 | ||||||
24372 | WCSTF | 1000 | 10 | 9 3/4 | 10 | 9 3/4 | 9 3/4 | 10 1/2 | 8900 |
24373 | WCTV | 1000 | 14 | 14 | 14 1/4 | 14 | 14 | 14 1/4 | 41500 |
24374 | WCX | 900 | 2 5/8 | 2 1/2 | 2 7/8 | 0 | |||
24375 | WCXpA | 1000 | 6 1/2 | 0 | |||||
24376 | WDC | 1000 | 17 1/2 | 17 5/8 | 17 5/8 | 17 1/2 | 17 1/4 | 17 7/8 | 1500 |
24377 | WDE/WS | 0 | 2 3/8 | 3 3/8 | 0 | ||||
24378 | WDEPY | 1000 | 33 1/2 | 33 1/2 | 34 | 33 1/2 | 33 1/2 | 33 7/8 | 6300 |
24379 | WDFC | 500 | 40 1/4 | 40 1/4 | 40 1/4 | 39 1/2 | 39 3/4 | 40 1/4 | 42100 |
24380 | WDG | 0 | 0 | ||||||
24381 | WDGF | 39800 | 0.2200 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.3000 | 52700 |
24382 | WDGT | 1000 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1250 | 1.6250 | 1000 |
24383 | WDHD | 900 | 14 | 13 7/8 | 14 1/8 | 13 7/8 | 14 | 14 1/4 | 13500 |
24384 | WDIN | 6000 | 0.1000 | 0.1000 | 0.2000 | 0 | |||
24385 | WDN | 300 | 20 1/4 | 19 7/8 | 20 1/4 | 19 7/8 | 3600 | ||
24386 | WDV | 800 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 3/4 | 11 7/8 | 800 |
24387 | WE | 100 | 14 3/4 | 14 1/2 | 15 1/8 | 0 | |||
24388 | WEB | 500 | 5 9/16 | 0 | |||||
24389 | WEBAX | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0 |
24390 | WEBCX | 0 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 9.35 | 0 |
24391 | WEBEX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 |
24392 | WEBP | 800 | 0.3125 | 0.3125 | 0.5625 | 0 | |||
24393 | WEC | 1000 | 29 5/8 | 30 1/2 | 30 7/8 | 0 | |||
24394 | WECHX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 |
24395 | WECI | 20000 | 0.0100 | 0 | |||||
24396 | WEDC | 1000 | 12 3/4 | 12 1/2 | 12 3/4 | 12 1/2 | 12 1/2 | 14 | 3100 |
24397 | WEDEX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0 |
24398 | WEDG | 100 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100 | ||
24399 | WEECX | 0 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 7.33 | 0 |
24400 | WEESX | 0 | 6.04 | 6.04 | 6.04 | 0 | |||
24401 | WEFC | 700 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 | 11 3/8 | 700 |
24402 | WEG | 200 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 1/2 | 18 7/8 | 200 |
24403 | WEGBX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 |
24404 | WEGTX | 0 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0 |
24405 | WEHKX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0 |
24406 | WEIBX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
24407 | WEINX | 0 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 18.66 | 0 |
24408 | WEJPX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0 |
24409 | WELC | 1500 | 2 3/4 | 2 1/2 | 2 3/4 | 2 1/2 | 2 5/8 | 3 1/8 | 2800 |
24410 | WELL | 3000 | 22 1/2 | 22 3/4 | 23 | 22 1/2 | 22 1/2 | 23 | 111500 |
24411 | WELP | 0 | 0 | ||||||
24412 | WELPM | 100 | 86.8750 | 0 | |||||
24413 | WELPP | 100 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | 100 | ||
24414 | WELS | 1300 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.1000 | 3900 |
24415 | WEMEX | 0 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0 |
24416 | WEN | 100 | 20 3/8 | 20 1/4 | 20 3/8 | 20 1/4 | 20 | 20 1/2 | 1200 |
24417 | WENLX | 0 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0 |
24418 | WENOX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 |
24419 | WENR | 1500 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.4375 | 1500 |
24420 | WEQVX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0 |
24421 | WERN | 1000 | 20 5/8 | 20 3/4 | 21 1/4 | 20 1/2 | 20 1/2 | 21 | 61700 |
24422 | WERV | 100 | 59.7500 | 0 | |||||
24423 | WES | 0 | 17 1/2 | 18 1/2 | 0 | ||||
24424 | WESA | 600 | 9.2500 | 8.7500 | 9.2500 | 0 | |||
24425 | WESC | 1200 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 0.7500 | 1.1250 | 1200 |
24426 | WESM | 0 | 0 | ||||||
24427 | WESMF | 0 | 0 | ||||||
24428 | WEST | 5000 | 50 19/32 | 50 19/32 | 50 19/32 | 50 19/32 | 6000 | ||
24429 | WESWX | 0 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0 |
24430 | WEXTF | 0 | 0 | ||||||
24431 | WEYS | 100 | 39 1/4 | 37 1/2 | 41 | 0 | |||
24432 | WFAAX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0 |
24433 | WFAGX | 0 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0 |
24434 | WFBIX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 |
24435 | WFC | 300 | 213 | 213 | 213 | 213 | 213 5/8 | 214 1/8 | 300 |
24436 | WFCO | 200 | 10 7/8 | 11 | 15 | 0 | |||
24437 | WFCpB | 2600 | 43 3/4 | 0 | |||||
24438 | WFCpC | 700 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 800 | ||
24439 | WFCpD | 200 | 25 5/8 | 25 7/8 | 26 1/2 | 0 | |||
24440 | WFDS | 100 | 13 7/8 | 14 | 14 | 13 1/2 | 13 1/2 | 14 | 12600 |
24441 | WFFI | 1000 | 8 3/4 | 8 3/4 | 8 13/16 | 8 3/4 | 8 3/4 | 10 | 10100 |
24442 | WFFIX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 |
24443 | WFGIX | 0 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0 |
24444 | WFGSX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0 |
24445 | WFMI | 300 | 13 7/8 | 14 1/8 | 14 1/4 | 13 7/8 | 13 7/8 | 14 | 37800 |
24446 | WFMXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 5.27 | 5.41 | 1538 |
24447 | WFR | 500 | 33 3/4 | 33 7/8 | 33 7/8 | 33 3/4 | 33 3/8 | 33 7/8 | 2500 |
24448 | WFRA | 0 | 0 | ||||||
24449 | WFRAF | 200 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 7 | 200 |
24450 | WFSB | 1300 | 6 7/8 | 6 3/4 | 7 1/2 | 6 1/2 | 6 3/4 | 6 7/8 | 248100 |
24451 | WFSC | 500 | 5.0000 | 5.0000 | 5.5000 | 5.0000 | 5.0000 | 7.0000 | 2800 |
24452 | WFSI | 37800 | 16 | 16 1/4 | 16 3/4 | 16 | 16 | 16 1/2 | 440500 |
24453 | WFSL | 300 | 25 | 24 1/2 | 25 1/4 | 24 1/2 | 25 | 25 1/4 | 97700 |
24454 | WFSPX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0 |
24455 | WFTRX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 |
24456 | WGA | 300 | 3 3/16 | 0 | |||||
24457 | WGEN | 5000 | 2 3/8 | 2 3/16 | 2 3/8 | 2 1/16 | 2 3/16 | 2 3/8 | 55500 |
24458 | WGHI | 100 | 1 7/8 | 1 7/8 | 2 1/16 | 1 7/8 | 1 7/8 | 2 1/4 | 2100 |
24459 | WGITX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 |
24460 | WGL | 200 | 21 7/8 | 21 3/4 | 22 1/4 | 0 | |||
24461 | WGLCN | 100 | 61.7500 | 0 | |||||
24462 | WGLCO | 100 | 66.2500 | 66.2500 | 66.2500 | 66.2500 | 100 | ||
24463 | WGLCP | 100 | 74.2500 | 0 | |||||
24464 | WGNR | 1000 | 10 1/4 | 10 5/8 | 10 5/8 | 10 1/4 | 10 1/4 | 10 3/8 | 67300 |
24465 | WGO | 2000 | 7 1/2 | 7 5/8 | 7 5/8 | 7 1/2 | 7 1/2 | 7 3/4 | 2500 |
24466 | WGOBX | 0 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0 |
24467 | WGOV | 1500 | 73.1250 | 73.0000 | 73.2500 | 73.0000 | 73.0000 | 74.2500 | 4500 |
24468 | WGR | 200 | 16 | 16 1/8 | 16 5/8 | 0 | |||
24469 | WGROX | 0 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0 |
24470 | WGRp | 1200 | 24 3/4 | 0 | |||||
24471 | WGRpA | 200 | 34 1/4 | 0 | |||||
24472 | WGTI | 2000 | 11 | 11 1/2 | 11 1/2 | 10 3/4 | 10 3/4 | 11 1/4 | 21400 |
24473 | WGUSX | 0 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0 |
24474 | WH | 500 | 22 7/8 | 22 1/2 | 22 7/8 | 0 | |||
24475 | WHAC | 300 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1562 | 9100 |
24476 | WHACU | 2000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.3750 | 2000 |
24477 | WHACW | 10000 | 0.0100 | 0.0100 | 0.0600 | 0 | |||
24478 | WHACZ | 5000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 5000 |
24479 | WHAL | 10000 | 0.5000 | 0.6250 | 0.6250 | 0.5000 | 0.5000 | 0.8750 | 14700 |
24480 | WHAT | 5000 | 1 3/8 | 1 1/2 | 1 1/2 | 1 1/4 | 1 1/4 | 1 3/4 | 26300 |
24481 | WHATW | 20000 | 5/16 | 5/32 | 5/16 | 0 | |||
24482 | WHFI | 100 | 7 1/2 | 7 3/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 109700 |
24483 | WHGRX | 0 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0 |
24484 | WHI | 300 | 5 5/8 | 0 | |||||
24485 | WHICX | 0 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0 |
24486 | WHIM | 4800 | 0.0100 | 0.0075 | 0.0300 | 0 | |||
24487 | WHMXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.98 | 5.09 | 2036 |
24488 | WHO | 200 | 23 5/8 | 23 3/8 | 23 5/8 | 23 3/8 | 23 3/8 | 23 7/8 | 1700 |
24489 | WHOL | 500 | 162.4992 | 0 | |||||
24490 | WHR | 100 | 52 7/8 | 52 3/8 | 53 1/4 | 0 | |||
24491 | WHRC | 1200 | 37 1/4 | 37 3/4 | 37 3/4 | 37 1/4 | 36 1/2 | 38 1/2 | 2000 |
24492 | WHST | 800 | 0.4375 | 0.2500 | 0.4375 | 0.2500 | 0.2500 | 0.4375 | 6800 |
24493 | WHT | 500 | 34 5/8 | 32 7/8 | 33 3/4 | 0 | |||
24494 | WHX | 1000 | 11 1/8 | 10 1/8 | 10 5/8 | 0 | |||
24495 | WHX.W | 0 | 0 | ||||||
24496 | WHX/WS | 200 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 200 | ||
24497 | WHXp | 800 | 42 3/4 | 42 1/2 | 42 7/8 | 42 1/2 | 45500 | ||
24498 | WHXpB | 200 | 43 | 0 | |||||
24499 | WI | 300 | 2 1/8 | 2 3/16 | 2 3/16 | 2 1/8 | 2 1/16 | 2 3/16 | 4800 |
24500 | WIBCX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0 |
24501 | WIBW | 0 | 0 | ||||||
24502 | WIC | 100 | 32 3/8 | 0 | |||||
24503 | WIDE | 0 | 0 | ||||||
24504 | WIDEF | 1000 | 5 1/2 | 5 7/8 | 5 7/8 | 5 1/2 | 5 1/2 | 5 3/4 | 39400 |
24505 | WIDWF | 500 | 2 3/4 | 3 1/8 | 3 1/4 | 2 3/4 | 2 3/4 | 3 3/8 | 36800 |
24506 | WIEAX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.76 | 0 |
24507 | WIETX | 0 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0 |
24508 | WIFRX | 0 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 9.54 | 0 |
24509 | WIGRX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 |
24510 | WII | 200 | 28 1/2 | 28 3/8 | 28 7/8 | 0 | |||
24511 | WIKD | 2000 | 13 1/2 | 15 | 15 3/4 | 12 1/2 | 13 1/4 | 14 | 1295700 |
24512 | WIKS | 100 | 5 1/2 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 16100 |
24513 | WIL | 400 | 9/16 | 0 | |||||
24514 | WILM | 400 | 31 1/8 | 31 1/4 | 31 1/4 | 30 3/4 | 30 3/4 | 31 1/4 | 40800 |
24515 | WIN | 100 | 36 7/8 | 36 3/4 | 37 1/8 | 0 | |||
24516 | WINA | 100 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2500 | 2100 |
24517 | WIND | 1000 | 28 1/8 | 27 3/4 | 28 1/4 | 27 1/2 | 27 7/8 | 28 1/4 | 37700 |
24518 | WINE | 0 | 0 | ||||||
24519 | WINEA | 300 | 32 | 31 1/4 | 32 1/2 | 30 3/4 | 31 3/4 | 32 1/4 | 382300 |
24520 | WINEB | 1400 | 33 1/2 | 33 | 33 1/2 | 33 | 33 | 34 | 1500 |
24521 | WINKY | 0 | 9.2500 | 0 | |||||
24522 | WINN | 100 | 11 7/8 | 11 3/4 | 11 7/8 | 11 1/2 | 11 3/4 | 11 7/8 | 98900 |
24523 | WINR | 500 | 16 3/8 | 16 3/4 | 16 3/4 | 16 3/8 | 16 3/8 | 16 3/4 | 2100 |
24524 | WINS | 2300 | 3/4 | 3/4 | 3/4 | 5/8 | 5/8 | 3/4 | 214300 |
24525 | WINT | 100 | 1.3750 | 0 | |||||
24526 | WINZ | 1200 | 0.6250 | 0.3125 | 0.6250 | 0 | |||
24527 | WINw | 0 | 31 3/4 | 32 3/4 | 0 | ||||
24528 | WIO | 0 | 397.54 | 0 | |||||
24529 | WIPLP | 100 | 73.5000 | 0 | |||||
24530 | WIPSM | 100 | 74.5000 | 0 | |||||
24531 | WIPSO | 200 | 69.5000 | 0 | |||||
24532 | WIR | 4600 | 10 3/4 | 0 | |||||
24533 | WIRE | 800 | 10 | 10 11/16 | 10 11/16 | 9 3/4 | 9 3/4 | 10 1/2 | 33400 |
24534 | WIRL | 3300 | 16 1/2 | 17 3/16 | 17 3/16 | 16 1/2 | 16 1/2 | 17 1/4 | 5700 |
24535 | WIRR | 0 | 0 | ||||||
24536 | WIRRF | 0 | 0 | ||||||
24537 | WIS | 0 | 0 | ||||||
24538 | WISPP | 4400 | 100.2500 | 0 | |||||
24539 | WISp | 100 | 68 1/8 | 0 | |||||
24540 | WIT | 200 | 29 7/8 | 28 1/2 | 28 3/4 | 0 | |||
24541 | WIX | 1000 | 6 11/16 | 0 | |||||
24542 | WIZ | 500 | 4 1/4 | 4 3/16 | 4 1/4 | 4 1/8 | 6400 | ||
24543 | WIZE | 0 | 0 | ||||||
24544 | WJ | 200 | 50 | 44 1/8 | 44 5/8 | 0 | |||
24545 | WJBEX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 |
24546 | WJBS | 200 | 7 3/4 | 7 1/4 | 7 3/4 | 0 | |||
24547 | WJX.A | 0 | 0 | ||||||
24548 | WJX.B | 0 | 0 | ||||||
24549 | WKAXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 4.60 | 4.70 | 959 |
24550 | WKR | 100 | 19 1/2 | 21 1/8 | 21 3/4 | 0 | |||
24551 | WKS | 36300 | 23 1/4 | 24 | 24 1/2 | 0 | |||
24552 | WKUA | 0 | 0 | ||||||
24553 | WLA | 100 | 94 3/8 | 94 1/4 | 94 3/8 | 94 1/4 | 94 7/8 | 95 1/2 | 300 |
24554 | WLBC | 100 | 73.0000 | 0 | |||||
24555 | WLC | 200 | 16 1/4 | 0 | |||||
24556 | WLD | 1400 | 1 1/8 | 0 | |||||
24557 | WLDA | 1000 | 10 3/8 | 10 3/8 | 10 3/8 | 9 7/8 | 9 7/8 | 10 3/8 | 48500 |
24558 | WLDN | 2400 | 18 7/16 | 18 1/4 | 18 1/2 | 18 1/4 | 18 | 18 3/4 | 44600 |
24559 | WLET | 100 | 2 1/2 | 2 1/2 | 2 7/8 | 0 | |||
24560 | WLFI | 500 | 6 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 38500 |
24561 | WLHN | 30400 | 9 3/4 | 9 3/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 | 64700 |
24562 | WLLC | 0 | 0 | ||||||
24563 | WLLCF | 0 | 0 | ||||||
24564 | WLM | 100 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/4 | 23 1/4 | 2300 |
24565 | WLP | 100 | 32 | 31 3/8 | 31 3/4 | 0 | |||
24566 | WLRF | 1500 | 16 3/4 | 17 | 17 | 16 1/4 | 16 1/4 | 16 3/4 | 64800 |
24567 | WLTK | 100 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.5312 | 400 |
24568 | WLTR | 1900 | 12 7/8 | 13 1/8 | 13 1/4 | 12 7/8 | 12 7/8 | 13 1/8 | 60700 |
24569 | WLV | 200 | 34 | 34 | 34 5/8 | 0 | |||
24570 | WMAG | 200 | 0.1250 | 0 | |||||
24571 | WMAR | 1000 | 33 1/2 | 32 3/4 | 33 1/2 | 32 3/4 | 32 3/4 | 33 1/2 | 9000 |
24572 | WMASP | 100 | 98.5000 | 0 | |||||
24573 | WMB | 100 | 43 7/8 | 43 3/4 | 44 | 43 5/8 | 43 3/4 | 44 3/8 | 16200 |
24574 | WMBYY | 0 | 0 | ||||||
24575 | WMBpA | 100 | 27 | 0 | |||||
24576 | WMC | 100 | 26 1/8 | 12 5/8 | 13 | 0 | |||
24577 | WMCO | 1000 | 2 3/8 | 2 13/32 | 2 7/16 | 2 1/4 | 2 5/16 | 2 7/16 | 168100 |
24578 | WMCP | 3000 | 2.0000 | 2.1250 | 2.1250 | 2.0000 | 2.0000 | 2.3125 | 5900 |
24579 | WMD/WS | 1800 | 3/8 | 0 | |||||
24580 | WME | 100 | 10 1/2 | 10 5/8 | 10 5/8 | 10 1/2 | 10 1/2 | 10 5/8 | 1100 |
24581 | WMIC | 200 | 1 3/8 | 1 1/2 | 1 1/2 | 1 3/8 | 1 3/8 | 1 3/4 | 14900 |
24582 | WMICX | 0 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0 |
24583 | WMIXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 3.72 | 3.78 | 1244 |
24584 | WMK | 200 | 28 3/8 | 28 1/4 | 28 3/4 | 0 | |||
24585 | WMMXX | 0 | 0 | ||||||
24586 | WMNGF | 0 | 0 | ||||||
24587 | WMS | 100 | 16 1/4 | 16 1/2 | 16 1/2 | 16 1/4 | 16 1/8 | 16 1/2 | 4300 |
24588 | WMSI | 200 | 2.6250 | 2.7500 | 3.0000 | 0 | |||
24589 | WMT | 600 | 22 3/4 | 22 5/8 | 23 | 22 5/8 | 22 5/8 | 23 | 56400 |
24590 | WMTT | 1100 | 55 1/2 | 56 | 56 1/4 | 55 1/2 | 55 1/2 | 56 | 164700 |
24591 | WMUTX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
24592 | WMX | 100 | 28 7/8 | 28 7/8 | 29 | 28 3/4 | 28 3/4 | 29 1/8 | 55100 |
24593 | WMZ | 400 | 25 7/8 | 0 | |||||
24594 | WN | 300 | 29 7/8 | 28 1/4 | 30 1/8 | 0 | |||
24595 | WNC | 100 | 23 5/8 | 23 1/8 | 24 | 23 1/8 | 23 1/2 | 24 1/8 | 10200 |
24596 | WNCC | 1000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.5625 | 3500 |
24597 | WND | 500 | 6 7/8 | 7 | 7 | 6 7/8 | 6 5/8 | 7 1/8 | 1000 |
24598 | WNDR | 10000 | 15 3/4 | 15 1/2 | 16 3/8 | 14 1/2 | 15 3/4 | 16 1/8 | 386300 |
24599 | WNEWS | 0 | 0 | ||||||
24600 | WNF/WS | 0 | 4 | 5 | 0 | ||||
24601 | WNG | 0 | 0 | ||||||
24602 | WNGp | 30100 | 25 1/8 | 0 | |||||
24603 | WNGpA | 2200 | 25 1/2 | 0 | |||||
24604 | WNH | 1000 | 14 1/8 | 14 5/8 | 15 1/8 | 0 | |||
24605 | WNMP | 1100 | 2 7/8 | 3 1/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 1900 |
24606 | WNNB | 300 | 43.2500 | 0 | |||||
24607 | WNT | 500 | 27 7/8 | 27 3/4 | 28 1/4 | 0 | |||
24608 | WNTBX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 |
24609 | WNTp | 100 | 45 1/8 | 0 | |||||
24610 | WNUT | 1500 | 2 1/2 | 2 9/16 | 2 11/16 | 2 1/2 | 2 1/2 | 2 11/16 | 3300 |
24611 | WOA | 500 | 9 7/8 | 9 5/8 | 9 7/8 | 9 5/8 | 9 3/4 | 10 1/8 | 1500 |
24612 | WOBDX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.91 | 0 |
24613 | WOBLX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.76 | 0 |
24614 | WOBN | 0 | 0 | ||||||
24615 | WOBS | 200 | 0.3300 | 0.3300 | 0.4000 | 0 | |||
24616 | WOC | 200 | 6 | 5 5/8 | 6 | 0 | |||
24617 | WOCGX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.86 | 0 |
24618 | WOEIX | 0 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0 |
24619 | WOFC | 1000 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 23 1/4 | 1000 |
24620 | WOFG | 1900 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0500 | 4100 |
24621 | WOGVX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.75 | 0 |
24622 | WOGXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 5.34 | 5.36 | 4620 |
24623 | WOIBX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.84 | 0 |
24624 | WOIEX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.62 | 0 |
24625 | WOIL | 20800 | 0.2000 | 0 | |||||
24626 | WOIVX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 12.45 | 0 |
24627 | WOL | 500 | 3 1/8 | 3 | 3 3/8 | 0 | |||
24628 | WOLMG | 2 | 74 1/2 | 74 1/2 | 74 1/2 | 74 1/2 | 74 1/2 | 80 1/2 | 2 |
24629 | WOMBX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 11.10 | 0 |
24630 | WOMIX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.18 | 0 |
24631 | WOMXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.36 | 5.35 | 19684 |
24632 | WON | 500 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 3/4 | 7 1/8 | 800 |
24633 | WONE | 500 | 14 1/8 | 13 7/8 | 14 1/8 | 13 7/8 | 13 7/8 | 14 1/8 | 81300 |
24634 | WONEG | 10 | 85 1/2 | 85 | 89 | 0 | |||
24635 | WONEW | 5000 | 1.7500 | 1.8125 | 1.8125 | 1.6250 | 1.6250 | 1.8750 | 11000 |
24636 | WOOD | 16000 | 0.1000 | 0.1000 | 0.1100 | 0.0900 | 0.0800 | 0.1000 | 212700 |
24637 | WOOPX | 0 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 15.81 | 0 |
24638 | WOPE | 0 | 0 | ||||||
24639 | WOPEY | 0 | 0 | ||||||
24640 | WORC | 200 | 2.1250 | 1.6250 | 2.0000 | 0 | |||
24641 | WORD | 9000 | 0.0200 | 0 | |||||
24642 | WORK | 0 | 0 | ||||||
24643 | WORKE | 1000 | 1 1/2 | 1 15/32 | 1 9/16 | 0 | |||
24644 | WORKU | 0 | 0 | ||||||
24645 | WORL | 19000 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0950 | 60000 |
24646 | WORXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.24 | 5.24 | 8890 |
24647 | WOSBX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.53 | 0 |
24648 | WOTXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 3.82 | 3.87 | 5824 |
24649 | WOWE | 0 | 0 | ||||||
24650 | WOWEY | 0 | 0 | ||||||
24651 | WPAC | 5000 | 16 3/4 | 17 1/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 | 100400 |
24652 | WPCO | 0 | 0 | ||||||
24653 | WPEC | 1200 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/4 | 2400 |
24654 | WPENL | 100 | 58.3300 | 58.3300 | 58.3300 | 58.3300 | 100 | ||
24655 | WPENO | 100 | 60.4500 | 0 | |||||
24656 | WPGD | 0 | 0 | ||||||
24657 | WPGDY | 100 | 22 3/4 | 22 3/4 | 23 | 0 | |||
24658 | WPGFX | 0 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0 |
24659 | WPGI | 1000 | 8 1/4 | 7 7/8 | 8 1/4 | 7 7/8 | 8 | 8 1/4 | 69400 |
24660 | WPGQX | 0 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0 |
24661 | WPGRX | 0 | 129.79 | 129.79 | 129.79 | 129.79 | 129.79 | 129.79 | 0 |
24662 | WPGVX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 |
24663 | WPH | 200 | 30 7/8 | 30 7/8 | 30 7/8 | 30 7/8 | 30 1/2 | 31 | 200 |
24664 | WPIC | 300 | 4 1/8 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 3700 |
24665 | WPIEX | 0 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0 |
24666 | WPJPX | 0 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0 |
24667 | WPL | 0 | 0 | ||||||
24668 | WPMTX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 |
24669 | WPMXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 5.15 | 5.28 | 121 |
24670 | WPO | 100 | 290 1/8 | 280 1/8 | 289 7/8 | 0 | |||
24671 | WPOG | 33000 | 1/2 | 15/32 | 19/32 | 15/32 | 1/2 | 19/32 | 217600 |
24672 | WPOGP | 1600 | 4 1/4 | 3 7/8 | 4 3/4 | 0 | |||
24673 | WPPAX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.84 | 0 |
24674 | WPPG | 0 | 0 | ||||||
24675 | WPPGY | 1000 | 24 3/4 | 24 5/8 | 25 | 24 5/8 | 24 3/4 | 25 | 29100 |
24676 | WPQIX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 11.10 | 0 |
24677 | WPRCF | 0 | 0 | ||||||
24678 | WPS | 400 | 33 3/4 | 33 5/8 | 34 | 0 | |||
24679 | WPSN | 1000 | 19 7/16 | 19 1/4 | 19 1/2 | 19 1/4 | 19 3/8 | 19 1/2 | 33700 |
24680 | WPSXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.77 | 4.88 | 1330 |
24681 | WPTXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.88 | 3.95 | 1210 |
24682 | WPUSX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.31 | 0 |
24683 | WPVLX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 |
24684 | WPWRL | 100 | 71.0000 | 1000 | |||||
24685 | WPWRM | 300 | 66.7750 | 0 | |||||
24686 | WQCEX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0 |
24687 | WQP | 1000 | 25 7/8 | 25 3/4 | 25 7/8 | 25 3/4 | 1700 | ||
24688 | WR | 100 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/4 | 33 | 33 5/8 | 100 |
24689 | WRASX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
24690 | WRE | 200 | 14 7/8 | 15 1/4 | 15 1/4 | 14 7/8 | 14 7/8 | 15 1/2 | 3600 |
24691 | WRGIX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 |
24692 | WRGRX | 0 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0 |
24693 | WRI | 1800 | 37 1/2 | 37 1/4 | 37 1/2 | 37 1/4 | 37 3/8 | 37 7/8 | 2200 |
24694 | WRII | 500 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.0625 | 1.1250 | 25500 |
24695 | WRLBX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 |
24696 | WRLD | 3000 | 11 1/4 | 11 1/4 | 11 1/2 | 10 3/4 | 10 3/4 | 11 1/4 | 39900 |
24697 | WRLS | 2000 | 9 | 9 1/4 | 9 1/4 | 8 1/2 | 8 1/2 | 9 | 73600 |
24698 | WRMBX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 |
24699 | WRN | 200 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 7/8 | 4 3/8 | 200 |
24700 | WRNB | 100 | 10 3/4 | 10 3/4 | 11 | 10 3/4 | 10 7/8 | 11 1/4 | 7300 |
24701 | WRNRO | 300 | 72.1250 | 0 | |||||
24702 | WRNRP | 100 | 60.6250 | 0 | |||||
24703 | WRO | 2000 | 5/16 | 0 | |||||
24704 | WROC | 1000 | 0.0156 | 0.0156 | 0.0156 | 0.0156 | 0.0156 | 0.1875 | 4000 |
24705 | WRP | 600 | 21 1/8 | 22 1/2 | 23 1/4 | 0 | |||
24706 | WRPp | 300 | 19 3/8 | 0 | |||||
24707 | WRPpB | 200 | 26 | 25 7/8 | 26 | 25 7/8 | 6500 | ||
24708 | WRRC | 0 | 0 | ||||||
24709 | WRS | 1000 | 1 1/4 | 0 | |||||
24710 | WRSD | 0 | 0 | ||||||
24711 | WRSI | 1000 | 16 1/8 | 15 1/4 | 16 1/8 | 15 1/4 | 15 1/2 | 16 1/8 | 5400 |
24712 | WRSIW | 2500 | 1 1/8 | 1 3/16 | 1 3/16 | 1 1/16 | 1 1/8 | 1 3/8 | 8200 |
24713 | WRTC | 10000 | 1.0000 | 1.2500 | 1.2500 | 1.0000 | 1.0000 | 1.4375 | 11000 |
24714 | WRTE | 2000 | 13/16 | 11/16 | 13/16 | 11/16 | 3/4 | 13/16 | 148500 |
24715 | WRTEP | 600 | 4 1/2 | 3 7/8 | 4 1/2 | 3 3/4 | 4 1/4 | 4 7/8 | 45400 |
24716 | WRTK | 200 | 0.2500 | 0 | |||||
24717 | WRTRX | 0 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0 |
24718 | WRpA | 200 | 25 1/8 | 25 3/32 | 25 1/4 | 25 3/32 | 7500 | ||
24719 | WS | 200 | 4 | 4 | 4 | 4 | 3 3/4 | 4 1/8 | 5200 |
24720 | WSAU | 700 | 28 | 27 1/2 | 28 | 27 1/2 | 27 1/2 | 28 | 24600 |
24721 | WSB | 200 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 200 | ||
24722 | WSBC | 100 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 27 1/2 | 28 1/4 | 300 |
24723 | WSBEX | 0 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0 |
24724 | WSBK | 100 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 19 1/4 | 600 |
24725 | WSC | 100 | 175 | 0 | |||||
24726 | WSCI | 3000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 1/8 | 3300 |
24727 | WSCVX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 |
24728 | WSCY | 1000 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
24729 | WSDI | 900 | 5 13/16 | 5 3/4 | 6 1/4 | 5 3/4 | 5 3/4 | 6 1/4 | 11200 |
24730 | WSFC | 200 | 16.0000 | 16.0000 | 17.5000 | 0 | |||
24731 | WSFI | 600 | 0.3750 | 0.2500 | 1.0000 | 0 | |||
24732 | WSFS | 500 | 9 1/4 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/4 | 9 1/2 | 4500 |
24733 | WSGC | 5000 | 16 7/8 | 17 5/8 | 17 5/8 | 16 3/4 | 16 3/4 | 17 1/4 | 413000 |
24734 | WSGH | 0 | 0 | ||||||
24735 | WSHYX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0 |
24736 | WSIGX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 |
24737 | WSIS | 2000 | 3.5000 | 2.1250 | 3.0000 | 0 | |||
24738 | WSKI | 500 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 15 1/2 | 17 | 500 |
24739 | WSL | 0 | 0 | ||||||
24740 | WSLA | 0 | 0 | ||||||
24741 | WSMM | 4000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.6250 | 4000 |
24742 | WSMP | 12000 | 4 9/16 | 4 1/2 | 5 1/4 | 0 | |||
24743 | WSNT | 4800 | 2.3600 | 2.2500 | 2.6250 | 0 | |||
24744 | WSO | 300 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 300 | ||
24745 | WSO.B | 0 | 0 | ||||||
24746 | WSO/B | 100 | 16 3/8 | 0 | |||||
24747 | WSP | 0 | 0 | ||||||
24748 | WSP+ | 0 | 0 | ||||||
24749 | WSPp | 200 | 61 7/8 | 0 | |||||
24750 | WST | 600 | 23 1/2 | 23 1/4 | 24 | 0 | |||
24751 | WSTD | 500 | 0.0625 | 0.0625 | 0.3125 | 0 | |||
24752 | WSTE | 10000 | 1 17/32 | 1 7/16 | 1 17/32 | 1 7/16 | 1 7/16 | 1 17/32 | 47600 |
24753 | WSTEG | 5 | 68 | 68 | 76 | 0 | |||
24754 | WSTEL | 5 | 700 | 700 | 780 | 0 | |||
24755 | WSTEU | 3500 | 4 | 4 | 5 3/4 | 0 | |||
24756 | WSTEW | 2000 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 7/8 | 2000 |
24757 | WSTEZ | 1500 | 13/32 | 13/32 | 13/32 | 13/32 | 13/32 | 5/8 | 1500 |
24758 | WSTFX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 |
24759 | WSTL | 800 | 27 | 23 5/8 | 27 | 23 1/2 | 26 5/8 | 27 | 110300 |
24760 | WSTM | 1000 | 5 3/8 | 5 | 5 3/8 | 4 3/4 | 5 1/8 | 5 1/4 | 52500 |
24761 | WSTN | 0 | 0 | ||||||
24762 | WSTNA | 5000 | 5 3/8 | 5 1/8 | 5 1/2 | 5 1/8 | 5 1/4 | 5 1/2 | 37700 |
24763 | WSTR | 200 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/8 | 16 7/8 | 900 |
24764 | WSTWX | 0 | 0 | ||||||
24765 | WSWG | 2000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 4000 | ||
24766 | WSX | 0 | 398.59 | 398.60 | 399.27 | 397.91 | 0 | ||
24767 | WTAZX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.36 | 0 |
24768 | WTBA | 10000 | 16.5000 | 0 | |||||
24769 | WTBB | 0 | 0 | ||||||
24770 | WTBK | 100 | 2 5/8 | 2 5/8 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 900 |
24771 | WTBPX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 15.68 | 0 |
24772 | WTC | 0 | 0 | ||||||
24773 | WTCO | 400 | 3.0000 | 2.8125 | 3.0000 | 2.8125 | 2.8125 | 3.2500 | 1400 |
24774 | WTDI | 10000 | 19/32 | 5/8 | 5/8 | 9/16 | 9/16 | 19/32 | 257100 |
24775 | WTEC | 2500 | 4 1/2 | 4 3/8 | 4 1/2 | 4 5/16 | 4 7/16 | 4 1/2 | 113100 |
24776 | WTEIX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 |
24777 | WTEK | 500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 | 500 |
24778 | WTER | 5000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.0937 | 0.1300 | 27100 |
24779 | WTFDX | 0 | 8.29 | 8.29 | 8.70 | 0 | |||
24780 | WTGNX | 0 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0 |
24781 | WTGRX | 0 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 16.68 | 0 |
24782 | WTHG | 1500 | 19 1/2 | 18 7/8 | 19 3/4 | 18 7/8 | 19 1/2 | 19 3/4 | 190900 |
24783 | WTHR | 0 | 0 | ||||||
24784 | WTI | 1200 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 16 1/4 | 16 3/4 | 1200 |
24785 | WTIBX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 |
24786 | WTKWY | 0 | 0 | ||||||
24787 | WTLTX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 |
24788 | WTMGX | 0 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0 |
24789 | WTMO | 300 | 9.0000 | 8.2500 | 9.0000 | 8.2500 | 8.2500 | 9.0000 | 900 |
24790 | WTMVX | 0 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0 |
24791 | WTNY | 200 | 31 | 30 5/8 | 31 | 30 1/4 | 30 1/4 | 31 | 30500 |
24792 | WTORX | 0 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 17.58 | 0 |
24793 | WTR | 100 | 25 7/8 | 25 5/8 | 26 1/8 | 0 | |||
24794 | WTRBX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0 |
24795 | WTRS | 600 | 4 1/2 | 4 3/8 | 4 3/4 | 0 | |||
24796 | WTS | 100 | 21 1/2 | 22 3/4 | 23 1/2 | 0 | |||
24797 | WTSL | 0 | 0 | ||||||
24798 | WTSLA | 10000 | 6 13/16 | 7 5/8 | 7 3/4 | 6 13/16 | 6 13/16 | 7 1/8 | 39800 |
24799 | WTSM | 800 | 1 1/2 | 1 9/16 | 1 5/8 | 1 3/8 | 1 3/8 | 1 5/8 | 50400 |
24800 | WTSMW | 7500 | 3/8 | 1/4 | 5/8 | 0 | |||
24801 | WTSRX | 0 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 16.01 | 0 |
24802 | WTSTX | 0 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0 |
24803 | WTT | 300 | 16 7/8 | 16 3/8 | 16 7/8 | 0 | |||
24804 | WTU | 2400 | 19 3/8 | 19 1/2 | 19 1/2 | 19 3/8 | 4400 | ||
24805 | WTX | 2000 | 5 3/4 | 5 1/2 | 5 7/8 | 0 | |||
24806 | WTXU | 0 | 0 | ||||||
24807 | WTXUN | 100 | 60.6000 | 0 | |||||
24808 | WTZR | 0 | 0 | ||||||
24809 | WTZRA | 700 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 1/8 | 2800 |
24810 | WUDSP | 4000 | 1.7700 | 1.7500 | 1.7700 | 1.7500 | 1.6250 | 2.0000 | 8000 |
24811 | WUFAX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.83 | 0 |
24812 | WUFBX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 |
24813 | WUFCX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 |
24814 | WUFFX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.30 | 0 |
24815 | WURT | 1000 | 0.0500 | 0 | |||||
24816 | WUSXX | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 4.97 | 4.98 | 463 |
24817 | WVALX | 0 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0 |
24818 | WVFC | 400 | 19 1/4 | 18 3/4 | 19 1/4 | 18 3/4 | 18 3/4 | 19 1/4 | 5300 |
24819 | WVFD | 1700 | 0.4687 | 0 | |||||
24820 | WVPTF | 0 | 0 | ||||||
24821 | WVQ | 163100 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 163100 | ||
24822 | WVTK | 0 | 0 | ||||||
24823 | WVVI | 1000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 2 3/4 | 3 3/4 | 1500 |
24824 | WW | 2000 | 25 3/4 | 25 1/4 | 26 1/8 | 0 | |||
24825 | WWC | 3700 | 5/16 | 5/16 | 5/8 | 0 | |||
24826 | WWCA | 500 | 0.2500 | 0.2500 | 0.5000 | 0 | |||
24827 | WWCI | 9500 | 0.1875 | 0.1700 | 0.1875 | 0.1700 | 0.1250 | 0.3750 | 19000 |
24828 | WWDI | 1000 | 1.3125 | 1.3125 | 1.5000 | 0 | |||
24829 | WWOBX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0 |
24830 | WWOD | 1200 | 3.8750 | 3.7500 | 4.5000 | 0 | |||
24831 | WWP | 1000 | 17 5/8 | 17 1/2 | 17 7/8 | 0 | |||
24832 | WWTK | 1000 | 3 | 3 1/8 | 3 1/8 | 3 | 3 | 3 1/8 | 120300 |
24833 | WWTR | 200 | 30 1/4 | 30 1/4 | 30 1/4 | 29 1/2 | 29 1/2 | 30 1/4 | 15100 |
24834 | WWVY | 200 | 48.0000 | 0 | |||||
24835 | WWW | 300 | 31 5/8 | 31 1/2 | 31 5/8 | 31 1/2 | 31 1/4 | 31 3/4 | 700 |
24836 | WWY | 100 | 52 | 52 1/4 | 52 1/4 | 51 7/8 | 51 1/2 | 52 1/4 | 1100 |
24837 | WX | 100 | 16 3/8 | 16 3/8 | 16 1/2 | 16 3/8 | 16 1/4 | 16 5/8 | 19200 |
24838 | WXFD | 300 | 0.1562 | 0.1562 | 0.5000 | 0 | |||
24839 | WY | 300 | 43 | 42 7/8 | 43 | 42 3/8 | 43 | 43 3/8 | 7000 |
24840 | WYBP | 100 | 33.2500 | 31.7500 | 33.7500 | 0 | |||
24841 | WYL | 100 | 34 | 34 | 34 | 34 | 33 1/4 | 33 7/8 | 100 |
24842 | WYMN | 17500 | 13 1/4 | 13 | 13 1/2 | 13 | 13 1/8 | 13 1/2 | 62400 |
24843 | WYOM | 5000 | 0.0100 | 0 | |||||
24844 | WZR | 100 | 12 1/2 | 12 1/8 | 12 1/2 | 0 | |||
24845 | X | 1400 | 30 5/8 | 30 3/4 | 30 3/4 | 30 5/8 | 30 5/8 | 31 | 3300 |
24846 | X-ACC | 0 | 0 | ||||||
24847 | X-AMC | 0 | 0 | ||||||
24848 | X.ABC | 0 | 0 | ||||||
24849 | X.ACT | 0 | 0 | ||||||
24850 | X.ADP | 0 | 0 | ||||||
24851 | X.AGY | 0 | 0 | ||||||
24852 | X.ALD | 0 | 0 | ||||||
24853 | X.ALI | 0 | 0 | ||||||
24854 | X.AMD | 0 | 0 | ||||||
24855 | X.AMT | 0 | 0 | ||||||
24856 | X.ARC | 0 | 0 | ||||||
24857 | X.ARG | 0 | 0 | ||||||
24858 | X.ATB | 0 | 0 | ||||||
24859 | X.ATC | 0 | 0 | ||||||
24860 | X.AWS | 0 | 0 | ||||||
24861 | X.AWY | 0 | 0 | ||||||
24862 | X.BCB | 0 | 0 | ||||||
24863 | X.BCI | 0 | 0 | ||||||
24864 | X.BDB | 0 | 0 | ||||||
24865 | X.BDC | 0 | 0 | ||||||
24866 | X.BGP | 0 | 0 | ||||||
24867 | X.BRG | 0 | 0 | ||||||
24868 | X.BRW | 0 | 0 | ||||||
24869 | X.BTL | 0 | 0 | ||||||
24870 | X.BUC | 0 | 0 | ||||||
24871 | X.BUM | 0 | 0 | ||||||
24872 | X.BWL | 0 | 0 | ||||||
24873 | X.CAL | 0 | 0 | ||||||
24874 | X.CBC | 0 | 0 | ||||||
24875 | X.CCN | 0 | 0 | ||||||
24876 | X.CCS | 0 | 0 | ||||||
24877 | X.CER | 0 | 0 | ||||||
24878 | X.CET | 0 | 0 | ||||||
24879 | X.CFV | 0 | 0 | ||||||
24880 | X.CGO | 0 | 0 | ||||||
24881 | X.CGX | 0 | 0 | ||||||
24882 | X.CIV | 0 | 0 | ||||||
24883 | X.CLI | 0 | 0 | ||||||
24884 | X.CLY | 0 | 0 | ||||||
24885 | X.CNN | 0 | 0 | ||||||
24886 | X.COX | 0 | 0 | ||||||
24887 | X.CPA | 0 | 0 | ||||||
24888 | X.CPE | 0 | 0 | ||||||
24889 | X.CRG | 0 | 0 | ||||||
24890 | X.CRL | 0 | 0 | ||||||
24891 | X.CRN | 0 | 0 | ||||||
24892 | X.CTS | 0 | 0 | ||||||
24893 | X.DAL | 0 | 0 | ||||||
24894 | X.DDI | 0 | 0 | ||||||
24895 | X.DET | 0 | 0 | ||||||
24896 | X.DHL | 0 | 0 | ||||||
24897 | X.DMP | 0 | 0 | ||||||
24898 | X.EIB | 0 | 0 | ||||||
24899 | X.EST | 0 | 0 | ||||||
24900 | X.EYG | 0 | 0 | ||||||
24901 | X.FFL | 0 | 0 | ||||||
24902 | X.FIN | 0 | 0 | ||||||
24903 | X.FIV | 0 | 0 | ||||||
24904 | X.FML | 0 | 0 | ||||||
24905 | X.FRM | 0 | 0 | ||||||
24906 | X.FRY | 0 | 0 | ||||||
24907 | X.FSV | 0 | 0 | ||||||
24908 | X.FTZ | 0 | 0 | ||||||
24909 | X.GAA | 0 | 0 | ||||||
24910 | X.GEN | 0 | 0 | ||||||
24911 | X.GMR | 0 | 0 | ||||||
24912 | X.GMS | 0 | 0 | ||||||
24913 | X.HCD | 0 | 0 | ||||||
24914 | X.HEM | 0 | 0 | ||||||
24915 | X.HER | 0 | 0 | ||||||
24916 | X.HII | 0 | 0 | ||||||
24917 | X.HMC | 0 | 0 | ||||||
24918 | X.HNT | 0 | 0 | ||||||
24919 | X.HPF | 0 | 0 | ||||||
24920 | X.HRS | 0 | 0 | ||||||
24921 | X.HRT | 0 | 0 | ||||||
24922 | X.ISP | 0 | 0 | ||||||
24923 | X.ITH | 0 | 0 | ||||||
24924 | X.JHM | 0 | 0 | ||||||
24925 | X.JPS | 0 | 0 | ||||||
24926 | X.KFI | 0 | 0 | ||||||
24927 | X.KIA | 0 | 0 | ||||||
24928 | X.KKR | 0 | 0 | ||||||
24929 | X.KLS | 0 | 0 | ||||||
24930 | X.KPM | 0 | 0 | ||||||
24931 | X.KPS | 0 | 0 | ||||||
24932 | X.LAS | 0 | 0 | ||||||
24933 | X.LMG | 0 | 0 | ||||||
24934 | X.LON | 0 | 0 | ||||||
24935 | X.LZF | 0 | 0 | ||||||
24936 | X.MAF | 0 | 0 | ||||||
24937 | X.MGS | 0 | 0 | ||||||
24938 | X.MLI | 0 | 0 | ||||||
24939 | X.MML | 0 | 0 | ||||||
24940 | X.MOA | 0 | 0 | ||||||
24941 | X.NEM | 0 | 0 | ||||||
24942 | X.NLI | 0 | 0 | ||||||
24943 | X.NMI | 0 | 0 | ||||||
24944 | X.NML | 0 | 0 | ||||||
24945 | X.NUQ | 0 | 0 | ||||||
24946 | X.NWD | 0 | 0 | ||||||
24947 | X.NYI | 0 | 0 | ||||||
24948 | X.OPY | 0 | 0 | ||||||
24949 | X.PBE | 0 | 0 | ||||||
24950 | X.PFC | 0 | 0 | ||||||
24951 | X.PGC | 0 | 0 | ||||||
24952 | X.PHA | 0 | 0 | ||||||
24953 | X.PIC | 0 | 0 | ||||||
24954 | X.PLD | 0 | 0 | ||||||
24955 | X.PMK | 0 | 0 | ||||||
24956 | X.PMN | 0 | 0 | ||||||
24957 | X.PNT | 0 | 0 | ||||||
24958 | X.PRY | 0 | 0 | ||||||
24959 | X.PSK | 0 | 0 | ||||||
24960 | X.PWH | 0 | 0 | ||||||
24961 | X.PYR | 0 | 0 | ||||||
24962 | X.RCM | 0 | 0 | ||||||
24963 | X.REG | 0 | 0 | ||||||
24964 | X.RET | 0 | 0 | ||||||
24965 | X.RG | 0 | 0 | ||||||
24966 | X.RIK | 0 | 0 | ||||||
24967 | X.RST | 0 | 0 | ||||||
24968 | X.RVL | 0 | 0 | ||||||
24969 | X.SAG | 0 | 0 | ||||||
24970 | X.SBD | 0 | 0 | ||||||
24971 | X.SIF | 0 | 0 | ||||||
24972 | X.SKG | 0 | 0 | ||||||
24973 | X.SKT | 0 | 0 | ||||||
24974 | X.SLK | 0 | 0 | ||||||
24975 | X.SRM | 0 | 0 | ||||||
24976 | X.STN | 0 | 0 | ||||||
24977 | X.SVA | 0 | 0 | ||||||
24978 | X.SWI | 0 | 0 | ||||||
24979 | X.TFS | 0 | 0 | ||||||
24980 | X.TMP | 0 | 0 | ||||||
24981 | X.TRA | 0 | 0 | ||||||
24982 | X.UAT | 0 | 0 | ||||||
24983 | X.UPS | 0 | 0 | ||||||
24984 | X.USA | 0 | 0 | ||||||
24985 | X.VGI | 0 | 0 | ||||||
24986 | X.VIS | 0 | 0 | ||||||
24987 | X.VSA | 0 | 0 | ||||||
24988 | X.VVI | 0 | 0 | ||||||
24989 | X.WCP | 0 | 0 | ||||||
24990 | X.WNR | 0 | 0 | ||||||
24991 | X.WRA | 0 | 0 | ||||||
24992 | X.WRM | 0 | 0 | ||||||
24993 | X.YGR | 0 | 0 | ||||||
24994 | XAA | 1000 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 1800 | ||
24995 | XAAT | 1000 | 8.5000 | 7.2500 | 8.5000 | 0 | |||
24996 | XAD | 0 | 74.78 | 74.39 | 74.98 | 74.29 | 0 | ||
24997 | XAL | 0 | 346.07 | 350.21 | 350.99 | 345.82 | 0 | ||
24998 | XAM | 0 | 544.70 | 543.77 | 544.73 | 543.36 | 0 | ||
24999 | XAO | 0 | 356.85 | 0 | |||||
25000 | XARPF | 0 | 0 | ||||||
25001 | XARTF | 0 | 0 | ||||||
25002 | XARWF | 0 | 0 | ||||||
25003 | XARZF | 0 | 0 | ||||||
25004 | XAT | 0 | 816.25 | 816.25 | 816.25 | 816.25 | 0 | ||
25005 | XATA | 100 | 7.5000 | 0 | |||||
25006 | XAU | 0 | 119.75 | 120.96 | 121.49 | 119.75 | 0 | ||
25007 | XAY | 0 | 0.7478 | 0.7436 | 0.7498 | 0.7429 | 0 | ||
25008 | XBD | 0 | 334.11 | 332.35 | 336.41 | 332.23 | 0 | ||
25009 | XBP | 0 | 155.83 | 155.50 | 156.08 | 155.18 | 0 | ||
25010 | XBS | 0 | 342.31 | 0 | |||||
25011 | XBX | 0 | 155.83 | 1.55 | 155.83 | 1.55 | 0 | ||
25012 | XBY | 0 | 155.83 | 155.50 | 156.08 | 155.18 | 0 | ||
25013 | XBZ | 0 | 155.83 | 1.55 | 155.83 | 1.55 | 0 | ||
25014 | XCB | 0 | 119.39 | 118.93 | 119.81 | 118.38 | 0 | ||
25015 | XCD | 0 | 73.61 | 73.41 | 73.64 | 73.40 | 0 | ||
25016 | XCEL | 100 | 2 | 2 1/16 | 2 3/16 | 2 | 2 | 2 1/8 | 47700 |
25017 | XCI | 0 | 231.97 | 234.60 | 235.46 | 231.56 | 0 | ||
25018 | XCL | 1000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 7/16 | 1000 |
25019 | XCOM | 2000 | 11 3/4 | 12 1/4 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/4 | 28300 |
25020 | XCP | 0 | 708.79 | 708.79 | 708.79 | 708.79 | 0 | ||
25021 | XCS | 0 | 930.89 | 930.89 | 930.89 | 930.89 | 0 | ||
25022 | XCV | 0 | 73.61 | 73.41 | 73.64 | 73.40 | 0 | ||
25023 | XDA | 0 | 69.68 | 0.69 | 69.68 | 0.69 | 0 | ||
25024 | XDB | 0 | 69.68 | 0.69 | 69.68 | 0.69 | 0 | ||
25025 | XDC | 0 | 69.68 | 0.69 | 69.68 | 0.69 | 0 | ||
25026 | XDD | 0 | 69.68 | 0.69 | 69.68 | 0.69 | 0 | ||
25027 | XDE | 0 | 0.6968 | 0.6986 | 0.6993 | 0.6959 | 0 | ||
25028 | XDF | 0 | 0.6968 | 0.6986 | 0.6993 | 0.6959 | 0 | ||
25029 | XDL | 0 | 0.6968 | 0.6986 | 0.6993 | 0.6959 | 0 | ||
25030 | XDM | 0 | 69.68 | 69.79 | 69.93 | 69.59 | 0 | ||
25031 | XDS | 0 | 0.6984 | 0.6984 | 0.6984 | 0.6984 | 0 | ||
25032 | XDY | 0 | 69.68 | 69.79 | 69.93 | 69.59 | 0 | ||
25033 | XDZ | 0 | 69.68 | 0.69 | 69.68 | 0.69 | 0 | ||
25034 | XEBC | 1000 | 0.0010 | 0 | |||||
25035 | XECM | 700 | 3.9375 | 4.2500 | 4.2500 | 3.7500 | 3.6250 | 4.0000 | 45200 |
25036 | XEDR | 12000 | 0.7500 | 1.5000 | 1.5000 | 0.7500 | 0.7500 | 1.7500 | 42000 |
25037 | XEL | 100 | 20 1/2 | 20 1/4 | 20 3/4 | 0 | |||
25038 | XEN/U | 0 | 8 1/2 | 10 | 0 | ||||
25039 | XENO | 0 | 0 | ||||||
25040 | XENOU | 2500 | 9 1/8 | 8 7/8 | 9 3/4 | 8 7/8 | 8 7/8 | 9 3/4 | 3900 |
25041 | XETA | 400 | 16 3/4 | 17 | 17 3/4 | 16 3/8 | 16 1/4 | 17 | 27400 |
25042 | XETL | 1500 | 2.1562 | 2.1250 | 2.5625 | 0 | |||
25043 | XFF | 0 | 203.84 | 203.63 | 204.71 | 203.30 | 0 | ||
25044 | XFN | 0 | 633.43 | 633.43 | 633.43 | 633.43 | 0 | ||
25045 | XFR | 0 | 254.41 | 254.41 | 254.41 | 254.41 | 0 | ||
25046 | XFV | 0 | 203.84 | 203.63 | 204.71 | 203.30 | 0 | ||
25047 | XHC | 0 | 551.96 | 551.96 | 551.96 | 551.96 | 0 | ||
25048 | XHT | 0 | 793.48 | 793.48 | 793.48 | 793.48 | 0 | ||
25049 | XIA | 0 | 636.16 | 636.16 | 636.16 | 636.16 | 0 | ||
25050 | XICO | 2500 | 7 3/8 | 7 11/16 | 7 7/8 | 7 3/16 | 7 1/4 | 7 3/8 | 174900 |
25051 | XIH | 0 | 635.90 | 635.90 | 635.90 | 635.90 | 0 | ||
25052 | XII | 0 | 637.66 | 637.30 | 639.44 | 636.84 | 0 | ||
25053 | XIO | 0 | 636.43 | 636.43 | 636.43 | 636.43 | 0 | ||
25054 | XIOX | 1900 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 5/8 | 3 1/4 | 1900 |
25055 | XIRC | 1500 | 11 3/4 | 12 1/4 | 12 5/8 | 11 3/4 | 11 3/4 | 12 | 150100 |
25056 | XIS | 0 | 160.37 | 160.97 | 161.34 | 159.26 | 0 | ||
25057 | XITC | 5000 | 0.2500 | 0.1000 | 0.2700 | 0.1000 | 0.2100 | 0.2700 | 21000 |
25058 | XJJ | 0 | 97.27 | 97.27 | 97.27 | 97.27 | 0 | ||
25059 | XJV | 0 | 97.27 | 97.44 | 97.57 | 97.22 | 0 | ||
25060 | XJY | 0 | 97.27 | 97.44 | 97.57 | 97.22 | 0 | ||
25061 | XJZ | 0 | 97.27 | 97.27 | 97.27 | 97.27 | 0 | ||
25062 | XL | 6400 | 61 1/4 | 60 5/8 | 61 1/8 | 0 | |||
25063 | XLCC | 300 | 0.0010 | 0 | |||||
25064 | XLCCP | 1200 | 0.0010 | 0 | |||||
25065 | XLCp | 200 | 25 1/2 | 25 1/4 | 25 1/2 | 25 1/4 | 3900 | ||
25066 | XLGX | 400 | 58 3/4 | 59 1/4 | 60 | 0 | |||
25067 | XLND | 0 | 0 | ||||||
25068 | XLNX | 2000 | 33 7/8 | 33 1/4 | 34 1/2 | 32 3/4 | 33 7/8 | 34 | 1657600 |
25069 | XLT | 0 | 53.56 | 53.53 | 53.74 | 53.45 | 0 | ||
25070 | XLTC | 2600 | 6 1/2 | 6 5/16 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 46900 |
25071 | XLTCP | 200 | 8 | 8 | 8 | 8 | 8 | 8 1/2 | 6400 |
25072 | XLTCW | 5000 | 1 5/16 | 1 3/8 | 1 5/8 | 1 5/16 | 1 5/16 | 1 7/16 | 61800 |
25073 | XMA | 0 | 534.73 | 534.73 | 534.73 | 534.73 | 0 | ||
25074 | XMAS | 0 | 0 | ||||||
25075 | XMH | 0 | 534.37 | 534.37 | 534.37 | 534.37 | 0 | ||
25076 | XMI | 0 | 535.65 | 535.29 | 537.39 | 534.52 | 0 | ||
25077 | XMN | 0 | 175.31 | 175.31 | 175.31 | 175.31 | 0 | ||
25078 | XMO | 0 | 535.09 | 535.09 | 535.09 | 535.09 | 0 | ||
25079 | XMV | 0 | 536.01 | 536.01 | 536.01 | 536.01 | 0 | ||
25080 | XNC | 0 | 1053.04 | 1053.04 | 1053.04 | 1053.04 | 0 | ||
25081 | XNE | 0 | 967.48 | 967.48 | 967.48 | 967.48 | 0 | ||
25082 | XNET | 100 | 15 | 15 3/4 | 15 3/4 | 15 | 15 | 15 1/2 | 43500 |
25083 | XNG | 0 | 269.75 | 266.37 | 269.75 | 264.23 | 0 | ||
25084 | XNR | 0 | 244.35 | 244.35 | 244.35 | 244.35 | 0 | ||
25085 | XNVA | 0 | 0 | ||||||
25086 | XNVAX | 0 | 0 | ||||||
25087 | XNVAY | 1000 | 3 5/8 | 3 1/4 | 3 5/8 | 3 1/4 | 3 1/4 | 3 5/8 | 14400 |
25088 | XOC | 0 | 427.13 | 430.77 | 432.09 | 426.81 | 0 | ||
25089 | XOI | 0 | 321.37 | 319.33 | 321.37 | 319.29 | 0 | ||
25090 | XOMA | 2000 | 3 1/8 | 2 29/32 | 3 1/8 | 2 13/16 | 3 1/16 | 3 1/8 | 451100 |
25091 | XON | 1800 | 82 | 81 1/2 | 82 | 81 1/2 | 81 3/4 | 82 1/8 | 8700 |
25092 | XOPC | 500 | 1.5000 | 1.5000 | 2.2500 | 0 | |||
25093 | XPC | 200 | 42 | 0 | |||||
25094 | XPED | 1000 | 14 3/4 | 14 3/4 | 15 1/2 | 14 1/2 | 14 3/4 | 15 1/2 | 73100 |
25095 | XPI | 0 | 544.95 | 544.95 | 544.95 | 544.95 | 0 | ||
25096 | XPLR | 14000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 2 1/8 | 15200 |
25097 | XPRS | 0 | 0 | ||||||
25098 | XPRSA | 700 | 7 | 7 1/2 | 8 | 7 | 7 | 7 1/4 | 22000 |
25099 | XPRT | 1000 | 14 1/8 | 14 1/4 | 14 1/2 | 14 | 14 | 14 1/4 | 36700 |
25100 | XRAY | 1000 | 38 7/8 | 39 1/4 | 40 1/4 | 38 7/8 | 38 7/8 | 39 1/4 | 151500 |
25101 | XRI | 0 | 1447.79 | 1447.79 | 1447.79 | 1447.79 | 0 | ||
25102 | XRIT | 200 | 14 3/8 | 14 1/8 | 14 3/8 | 13 7/8 | 14 1/8 | 14 3/8 | 95300 |
25103 | XRX | 200 | 138 1/2 | 138 3/4 | 138 3/4 | 138 1/2 | 138 1/8 | 138 7/8 | 300 |
25104 | XRXpA | 500 | 54 1/2 | 0 | |||||
25105 | XSA | 0 | 1677.95 | 1677.95 | 1677.95 | 1677.95 | 0 | ||
25106 | XSC | 0 | 769.70 | 769.70 | 769.70 | 769.70 | 0 | ||
25107 | XSCR | 100 | 3/4 | 7/8 | 7/8 | 3/4 | 3/4 | 7/8 | 35800 |
25108 | XSD | 0 | 0 | ||||||
25109 | XSF | 0 | 86.52 | 86.58 | 86.77 | 86.40 | 0 | ||
25110 | XSI | 0 | 1515.16 | 1515.16 | 1515.16 | 1515.16 | 0 | ||
25111 | XSIR | 4300 | 0.6250 | 0.6250 | 0.8750 | 0 | |||
25112 | XSV | 0 | 637.71 | 637.71 | 637.71 | 637.71 | 0 | ||
25113 | XSY | 0 | 86.52 | 86.58 | 86.77 | 86.40 | 0 | ||
25114 | XSYS | 100 | 4 7/8 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 9600 |
25115 | XSYSW | 3000 | 1 3/4 | 1 7/8 | 1 7/8 | 1 3/4 | 1 3/4 | 1 7/8 | 7000 |
25116 | XSZ | 0 | 86.52 | 0.86 | 86.52 | 0.86 | 0 | ||
25117 | XTC | 0 | 391.13 | 391.09 | 392.09 | 390.82 | 0 | ||
25118 | XTO | 200 | 17 1/8 | 16 7/8 | 17 3/8 | 0 | |||
25119 | XTON | 300 | 2 7/16 | 2 7/16 | 2 9/16 | 2 3/8 | 2 3/8 | 2 1/2 | 161800 |
25120 | XTONG | 20 | 83 | 82 | 85 | 0 | |||
25121 | XTR | 100 | 42 3/8 | 41 3/4 | 42 1/4 | 0 | |||
25122 | XTV | 0 | 383.87 | 0 | |||||
25123 | XTX | 600 | 10 3/8 | 0 | |||||
25124 | XUPS | 100 | 15 | 14 3/4 | 15 1/2 | 14 3/4 | 15 | 15 1/2 | 7300 |
25125 | XUS | 900 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 900 | ||
25126 | XVA | 0 | 126.94 | 128.70 | 128.76 | 126.80 | 0 | ||
25127 | XVB | 0 | 125.69 | 127.39 | 127.39 | 125.36 | 0 | ||
25128 | XVL | 0 | 56.71 | 56.63 | 56.72 | 56.60 | 0 | ||
25129 | XYVI | 100 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6875 | 2600 |
25130 | XYX | 300 | 1 7/8 | 1 7/8 | 2 1/16 | 1 7/8 | 4800 | ||
25131 | XpA | 300 | 47 5/8 | 47 3/8 | 47 5/8 | 47 1/4 | 2500 | ||
25132 | Y | 100 | 189 1/2 | 193 7/8 | 196 1/8 | 0 | |||
25133 | Y.AKR | 0 | 0 | ||||||
25134 | Y.AMG | 0 | 0 | ||||||
25135 | Y.BDY | 0 | 0 | ||||||
25136 | Y.CUL | 0 | 0 | ||||||
25137 | Y.DNB | 0 | 0 | ||||||
25138 | Y.DYN | 0 | 0 | ||||||
25139 | Y.FSK | 0 | 0 | ||||||
25140 | Y.HAF | 0 | 0 | ||||||
25141 | Y.HAV | 0 | 0 | ||||||
25142 | Y.HWL | 0 | 0 | ||||||
25143 | Y.KVA | 0 | 0 | ||||||
25144 | Y.KYM | 0 | 0 | ||||||
25145 | Y.LKI | 0 | 0 | ||||||
25146 | Y.MTR | 0 | 0 | ||||||
25147 | Y.MVS | 0 | 0 | ||||||
25148 | Y.NES | 0 | 0 | ||||||
25149 | Y.NOK | 0 | 0 | ||||||
25150 | Y.ORB | 0 | 0 | ||||||
25151 | Y.ORK | 0 | 0 | ||||||
25152 | Y.PNV | 0 | 0 | ||||||
25153 | Y.PTK | 0 | 0 | ||||||
25154 | Y.RBR | 0 | 0 | ||||||
25155 | Y.REP | 0 | 0 | ||||||
25156 | Y.RTK | 0 | 0 | ||||||
25157 | Y.SOL | 0 | 0 | ||||||
25158 | Y.SPT | 0 | 0 | ||||||
25159 | Y.TOD | 0 | 0 | ||||||
25160 | Y.VFO | 0 | 0 | ||||||
25161 | Y.VRD | 0 | 0 | ||||||
25162 | YAAKA | 30000 | 0.1500 | 0 | |||||
25163 | YACKX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0 |
25164 | YAMAY | 0 | 0 | ||||||
25165 | YANB | 200 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 16 1/4 | 200 |
25166 | YAVA | 200 | 2.5000 | 0 | |||||
25167 | YBTV | 0 | 0 | ||||||
25168 | YBTVA | 500 | 27 3/8 | 27 3/4 | 27 3/4 | 27 3/8 | 27 1/4 | 28 1/4 | 1700 |
25169 | YBW/WS | 500 | 7/8 | 0 | |||||
25170 | YDM | 0 | 69.68 | 0.69 | 69.68 | 0.69 | 0 | ||
25171 | YELL | 1000 | 12 3/8 | 12 1/8 | 12 1/2 | 12 1/8 | 12 3/8 | 12 1/2 | 86000 |
25172 | YES | 500 | 24 3/4 | 24 5/8 | 25 1/8 | 0 | |||
25173 | YESS | 26800 | 6 3/16 | 6 5/8 | 6 5/8 | 6 3/16 | 6 1/2 | 6 5/8 | 51800 |
25174 | YESSW | 1000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/4 | 10500 |
25175 | YFED | 600 | 16 3/8 | 17 | 17 | 16 3/8 | 16 3/8 | 17 | 5600 |
25176 | YFF | 0 | 203.84 | 0.20 | 203.84 | 0.20 | 0 | ||
25177 | YGEFX | 0 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 9.72 | 0 |
25178 | YILD | 500 | 5 | 5 | 5 | 5 | 4 7/8 | 5 | 500 |
25179 | YILDU | 2000 | 8 3/4 | 9 3/8 | 9 3/8 | 8 3/4 | 8 5/8 | 9 3/8 | 4000 |
25180 | YILDW | 3000 | 2 7/16 | 2 5/8 | 2 5/8 | 2 7/16 | 2 7/16 | 2 11/16 | 6000 |
25181 | YILDZ | 1500 | 1 1/2 | 1 3/8 | 1 1/2 | 0 | |||
25182 | YIX/WS | 4000 | 1/64 | 1/64 | 1/64 | 1/64 | 1/64 | 1/16 | 9000 |
25183 | YJACF | 0 | 0 | ||||||
25184 | YJY | 0 | 97.27 | 97.27 | 97.27 | 97.27 | 0 | ||
25185 | YLD | 100 | 5 3/4 | 5 1/2 | 5 7/8 | 0 | |||
25186 | YLH | 400 | 6 5/8 | 6 5/8 | 7 | 0 | |||
25187 | YLT | 100 | 5 7/8 | 5 7/8 | 6 1/4 | 0 | |||
25188 | YNW/WS | 2500 | 1 3/8 | 0 | |||||
25189 | YOBK | 500 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | 9.5000 | 10.5000 | 500 |
25190 | YOCM | 2000 | 1 1/2 | 1 1/2 | 1 13/16 | 1 1/2 | 1 1/2 | 2 | 23200 |
25191 | YONK | 1000 | 24 1/4 | 23 13/16 | 24 1/2 | 23 3/4 | 24 1/8 | 24 1/2 | 70100 |
25192 | YORK | 2000 | 5 1/4 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 49800 |
25193 | YORW | 100 | 67.0000 | 0 | |||||
25194 | YPF | 100 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 1/4 | 21 5/8 | 100 |
25195 | YPW/WS | 2000 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 6800 | ||
25196 | YPX | 0 | 155.83 | 1.55 | 155.83 | 1.55 | 0 | ||
25197 | YRK | 100 | 45 5/8 | 45 5/8 | 46 3/4 | 0 | |||
25198 | YSCO | 400 | 1 3/8 | 1 3/8 | 1 7/8 | 1 3/8 | 1 3/8 | 1 7/8 | 3000 |
25199 | YSII | 1200 | 15 | 15 1/4 | 15 1/4 | 14 3/4 | 14 7/8 | 15 1/4 | 24000 |
25200 | YUMY | 5000 | 0.0020 | 0 | |||||
25201 | Z | 400 | 13 1/8 | 13 1/8 | 13 1/4 | 13 1/8 | 13 | 13 3/8 | 3900 |
25202 | Z.ADI | 0 | 0 | ||||||
25203 | Z.ARS | 0 | 0 | ||||||
25204 | Z.BBB | 0 | 0 | ||||||
25205 | Z.BBC | 0 | 0 | ||||||
25206 | Z.CFR | 0 | 0 | ||||||
25207 | Z.CIG | 0 | 0 | ||||||
25208 | Z.CSH | 0 | 0 | ||||||
25209 | Z.EMS | 0 | 0 | ||||||
25210 | Z.EWP | 0 | 0 | ||||||
25211 | Z.GLB | 0 | 0 | ||||||
25212 | Z.HOL | 0 | 0 | ||||||
25213 | Z.LG | 0 | 0 | ||||||
25214 | Z.LOG | 0 | 0 | ||||||
25215 | Z.NES | 0 | 0 | ||||||
25216 | Z.OEB | 0 | 0 | ||||||
25217 | Z.OPTX | 0 | 0 | ||||||
25218 | Z.REI | 0 | 0 | ||||||
25219 | Z.RNT | 0 | 0 | ||||||
25220 | Z.ROC | 0 | 0 | ||||||
25221 | Z.SAN | 0 | 0 | ||||||
25222 | Z.SAR | 0 | 0 | ||||||
25223 | Z.SBK | 0 | 0 | ||||||
25224 | Z.SBV | 0 | 0 | ||||||
25225 | Z.SR | 0 | 0 | ||||||
25226 | Z.WIN | 0 | 0 | ||||||
25227 | Z.ZEL | 0 | 0 | ||||||
25228 | Z105 | 0 | 0 | ||||||
25229 | Z208 | 0 | 0 | ||||||
25230 | Z212 | 0 | 0 | ||||||
25231 | Z225 | 0 | 0 | ||||||
25232 | Z315 | 0 | 0 | ||||||
25233 | Z327 | 0 | 0 | ||||||
25234 | Z644 | 0 | 0 | ||||||
25235 | Z646 | 0 | 0 | ||||||
25236 | Z661 | 0 | 0 | ||||||
25237 | ZALE | 100 | 15 3/4 | 15 7/8 | 16 | 15 3/4 | 15 3/4 | 16 | 62400 |
25238 | ZALEW | 500 | 6 7/8 | 6 15/16 | 6 15/16 | 6 5/8 | 6 5/8 | 7 | 3500 |
25239 | ZAMS | 1000 | 0.0010 | 0.0010 | 0.1250 | 0 | |||
25240 | ZANA | 500 | 3 11/16 | 3 11/16 | 4 | 3 3/8 | 3 3/8 | 3 11/16 | 50300 |
25241 | ZANAW | 2500 | 11/16 | 13/16 | 13/16 | 11/16 | 11/16 | 7/8 | 9700 |
25242 | ZAP | 0 | 0 | ||||||
25243 | ZAPAX | 0 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 16.91 | 0 |
25244 | ZAPCX | 0 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0 |
25245 | ZAPP | 5000 | 0.1500 | 0.1500 | 0.1800 | 0.1500 | 0.1500 | 0.1700 | 369600 |
25246 | ZAPPP | 100 | 0.1250 | 0 | |||||
25247 | ZAPS | 300 | 9 | 8 3/4 | 9 1/4 | 8 3/4 | 9 | 9 3/4 | 23500 |
25248 | ZAS | 100 | 10 | 4 | 34 | 0 | |||
25249 | ZAXS | 500 | 5.0000 | 0 | |||||
25250 | ZBRA | 1000 | 69 1/2 | 69 1/4 | 70 | 68 3/4 | 69 | 69 3/4 | 90700 |
25251 | ZBSTQ | 600 | 0.0010 | 0 | |||||
25252 | ZCAD | 1000 | 8 15/16 | 8 13/16 | 9 1/8 | 8 5/8 | 8 7/8 | 9 | 637900 |
25253 | ZCL | 0 | 0 | ||||||
25254 | ZCO | 100 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 100 | ||
25255 | ZCON | 5000 | 10 | 11 1/4 | 11 3/4 | 10 | 10 | 10 1/4 | 63700 |
25256 | ZDI | 0 | 0.17 | 0 | |||||
25257 | ZDM | 0 | 0.21 | 0 | |||||
25258 | ZDN | 0 | 0 | ||||||
25259 | ZDO | 0 | 0 | ||||||
25260 | ZE/WD | 0 | 7 1/2 | 7 3/4 | 0 | ||||
25261 | ZEEN | 25000 | 0.0010 | 0 | |||||
25262 | ZEI | 200 | 14 | 13 1/2 | 13 7/8 | 0 | |||
25263 | ZEN | 200 | 56 1/2 | 57 | 57 3/4 | 0 | |||
25264 | ZENO | 2000 | 0.0010 | 0 | |||||
25265 | ZEON | 100 | 1.0000 | 0 | |||||
25266 | ZERN | 0 | 0 | ||||||
25267 | ZEUS | 500 | 7 7/8 | 7 1/2 | 8 | 7 1/2 | 7 7/8 | 8 1/4 | 69900 |
25268 | ZEw | 0 | 0 | ||||||
25269 | ZF | 100 | 11 3/8 | 11 1/8 | 11 1/2 | 0 | |||
25270 | ZFAX | 500 | 1.8750 | 1.8750 | 2.0000 | 1.8125 | 1.8750 | 2.0000 | 20400 |
25271 | ZGSXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.31 | 5.44 | 453 |
25272 | ZGVAX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.90 | 0 |
25273 | ZGVCX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 |
25274 | ZHOM | 1000 | 9 1/4 | 8 3/4 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/2 | 3400 |
25275 | ZID | 0 | 0.07 | 0 | |||||
25276 | ZIDR | 900 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.2812 | 900 |
25277 | ZIF | 100 | 6 3/8 | 6 3/8 | 6 3/4 | 0 | |||
25278 | ZIGO | 500 | 26 1/4 | 26 1/4 | 26 1/4 | 26 | 26 | 26 1/4 | 47000 |
25279 | ZILA | 300 | 5 1/16 | 5 1/16 | 5 1/4 | 5 1/16 | 5 1/16 | 5 3/16 | 32400 |
25280 | ZIMR | 0 | 0 | ||||||
25281 | ZIN | 0 | 140.90 | 0 | |||||
25282 | ZING | 1000 | 9 3/4 | 9 3/4 | 11 | 9 3/4 | 9 3/4 | 10 3/4 | 16600 |
25283 | ZION | 1000 | 80 5/8 | 78 3/4 | 81 | 78 3/4 | 80 | 80 3/4 | 166000 |
25284 | ZIS | 100 | 122 3/8 | 110 | 125 | 0 | |||
25285 | ZITI | 10000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0400 | 10000 |
25286 | ZITL | 300 | 12 1/4 | 12 1/8 | 12 3/8 | 12 | 12 | 12 1/4 | 22000 |
25287 | ZIU | 11000 | 116 1/8 | 0 | |||||
25288 | ZKEM | 2000 | 8 | 8 | 8 1/4 | 8 | 8 | 8 1/4 | 16400 |
25289 | ZKEMW | 1000 | 4 5/8 | 4 3/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 4600 |
25290 | ZLG | 900 | 35 1/8 | 35 3/4 | 36 1/4 | 0 | |||
25291 | ZLII | 400 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
25292 | ZLOG | 0 | 0 | ||||||
25293 | ZMAAX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 13.54 | 0 |
25294 | ZMACX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0 |
25295 | ZMD | 0 | 0.04 | 0 | |||||
25296 | ZMN | 0 | 50.04 | 0 | |||||
25297 | ZMS | 0 | 8.00 | 0 | |||||
25298 | ZMU | 100000 | 49 15/32 | 49 7/8 | 50 1/8 | 0 | |||
25299 | ZMX | 200 | 9 7/8 | 0 | |||||
25300 | ZNCO | 300 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 11.5000 | 300 |
25301 | ZNG | 500 | 7 1/8 | 6 3/4 | 8 3/4 | 0 | |||
25302 | ZNIC | 2000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.4375 | 2000 |
25303 | ZNRG | 1000 | 6 5/8 | 6 | 6 5/8 | 6 | 6 1/8 | 6 5/8 | 33000 |
25304 | ZNRGW | 59100 | 1 7/8 | 2 | 2 1/8 | 1 3/4 | 1 7/8 | 2 1/8 | 238700 |
25305 | ZNT | 300 | 20 3/8 | 21 1/4 | 22 | 0 | |||
25306 | ZNXS | 2000 | 1 3/16 | 1/2 | 3/4 | 252900 | |||
25307 | ZOLL | 1000 | 8 3/4 | 9 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/8 | 49200 |
25308 | ZOLT | 2500 | 15 1/2 | 15 1/2 | 16 | 15 1/2 | 15 1/2 | 16 | 15900 |
25309 | ZONA | 1000 | 9 | 8 1/8 | 9 | 7 1/2 | 8 1/4 | 9 | 43200 |
25310 | ZONE | 1500 | 3 1/16 | 3 1/8 | 3 1/4 | 2 15/16 | 3 1/16 | 3 1/8 | 373500 |
25311 | ZONEL | 7 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 25 3/4 | 26 1/2 | 37 |
25312 | ZOOM | 100 | 17 3/8 | 18 1/4 | 18 1/4 | 16 1/2 | 17 3/8 | 17 5/8 | 173700 |
25313 | ZOS | 100 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/8 | 3 1/2 | 100 |
25314 | ZPS | 100 | 1/32 | 3/4 | 0 | ||||
25315 | ZRAN | 2500 | 20 | 21 | 22 3/4 | 19 3/4 | 19 1/4 | 20 | 260100 |
25316 | ZRC | 300 | 29 1/2 | 30 1/8 | 30 5/8 | 0 | |||
25317 | ZRN | 100 | 21 7/8 | 21 1/4 | 21 5/8 | 0 | |||
25318 | ZRO | 2000 | 16 7/8 | 16 1/2 | 17 | 0 | |||
25319 | ZRU | 0 | 31.41 | 31.28 | 31.42 | 31.28 | 0 | ||
25320 | ZSE | 200 | 21 | 21 | 21 | 21 | 20 3/4 | 21 | 200 |
25321 | ZSEV | 800 | 21 1/4 | 22 1/4 | 22 1/4 | 20 7/8 | 20 1/2 | 21 1/4 | 7300 |
25322 | ZSTAX | 0 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 15.39 | 0 |
25323 | ZSTCX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0 |
25324 | ZTEC | 200 | 11 1/4 | 11 | 11 1/4 | 11 | 11 | 11 1/2 | 1100 |
25325 | ZTR | 1000 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/2 | 8 3/8 | 8 3/4 | 2600 |
25326 | ZVXI | 500 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.5000 | 4.5000 | 500 |
25327 | ZVXIU | 300 | 4.1250 | 4.0000 | 4.1250 | 4.0000 | 4.0000 | 5.0000 | 600 |
25328 | ZXB | 0 | 49.00 | 49.00 | 49.00 | 48.70 | 0 | ||
25329 | ZXN | 0 | 58.10 | 0 | |||||
25330 | ZYAB | 1 | 10 | 10 | 12 | 0 | |||
25331 | ZYCA | 10 | 17 1/2 | 17 1/2 | 18 | 0 | |||
25332 | ZYCBA | 10 | 10 | 10 | 10 1/2 | 0 | |||
25333 | ZYCC | 10 | 9 1/2 | 9 1/2 | 9 3/4 | 0 | |||
25334 | ZYCD | 10 | 10 3/4 | 10 3/4 | 10 7/8 | 0 | |||
25335 | ZYGN | 100 | 5.5000 | 4.5000 | 5.5000 | 0 | |||
25336 | ZYS | 100 | 49 7/8 | 46 7/8 | 50 1/8 | 0 | |||
25337 | ZYSA | 1000 | 2 5/32 | 1 7/8 | *****/8 | 0 | |||
25338 | ZYSAQ | 100 | 3/8 | 3/8 | 1/2 | 0 | |||
25339 | ZYSBB | 200 | 10 7/8 | 10 | 10 3/4 | 0 | |||
25340 | ZYSCC | 1000 | 10 3/4 | 10 1/2 | 10 3/4 | 0 | |||
25341 | ZYSDD | 100 | 9 5/16 | 9 5/16 | 9 5/16 | 9 5/16 | 9 5/16 | 9 13/32 | 200 |
25342 | ZYSEE | 1000 | 10 5/8 | 10 1/2 | 10 5/8 | 0 | |||
25343 | ZYSFF | 100 | 11 1/4 | 11 1/4 | 11 3/8 | 0 | |||
25344 | ZYSGG | 100 | 1 7/16 | 1 7/16 | 1 1/2 | 0 | |||
25345 | ZYSHH | 500 | 3 7/8 | 3 | 3 7/8 | 0 | |||
25346 | ZYSII | 1000 | 5 | 5 | 7 | 0 | |||
25347 | ZYSJJ | 300 | 2 | 1 3/4 | 2 | 0 | |||
25348 | ZYSKK | 1000 | 10 3/8 | 10 3/8 | 10 1/2 | 0 | |||
25349 | ZYSLL | 1000 | 10 1/8 | 10 1/8 | 11 | 0 | |||
25350 | ZYSMM | 100 | 10 3/8 | 10 3/8 | 10 1/2 | 0 | |||
25351 | ZYSNN | 400 | 10 3/8 | 10 3/8 | 10 1/2 | 0 | |||
25352 | ZYSOO | 100 | 8 3/4 | 8 3/4 | 8 7/8 | 0 | |||
25353 | ZYSPP | 100 | 11 1/2 | 11 1/2 | 11 5/8 | 0 | |||
25354 | ZYSQQ | 100 | 11 | 10 5/8 | 11 | 0 | |||
25355 | ZYSRR | 15000 | 8 5/8 | 8 5/8 | 8 11/16 | 0 | |||
25356 | ZYSSS | 100 | 12 | 12 | 13 | 0 | |||
25357 | ZYSVV | 300 | 6 1/2 | 6 3/8 | 6 1/2 | 0 | |||
25358 | ZYSWW | 1000 | 10 1/2 | 10 1/4 | 10 3/8 | 0 | |||
25359 | ZYSYY | 400 | 11 1/2 | 0 | |||||
25360 | ZYX | 0 | 0 | ||||||
25361 | ZYYSF | 0 | 0 | ||||||
25362 | ZZY | 100 | 7 3/8 | 7 3/8 | 7 1/2 | 0 | |||
25363 | ZZZ | 200 | 1 | 0 | |||||
25364 | ZpA | 100 | 75 3/8 | 72 | 82 | 0 | |||
25365 | [LLY | 0 | 0 | ||||||
25366 | ] | 0 | 0 | ||||||
25367 | AAC%02 | 7 | 9 | 9 | 10 | 9 | 8 | 10 | 97 |
25368 | AAG%01 | 25 | 94 | 100 | 0 | ||||
25369 | AAG%03 | 0 | 0 | ||||||
25370 | AAM%02 | 49 | 104 5/8 | 103 | 105 | 0 | |||
25371 | AAMS%02 | 10 | 105 | 104 | 0 | ||||
25372 | AB%05 | 0 | 0 | ||||||
25373 | ABF%01 | 5 | 100 1/2 | 100 | 100 1/2 | 0 | |||
25374 | ACH%A | 5 | 84 1/2 | 85 | 85 | 84 1/2 | 84 1/2 | 85 | 18 |
25375 | ACK%08 | 5 | 122 | 122 | 122 | 122 | 118 1/8 | 124 | 5 |
25376 | ACT%97 | 8 | 99 | 99 3/4 | 101 | 0 | |||
25377 | ACT%98 | 4 | 97 5/8 | 97 5/8 | 97 5/8 | 96 7/8 | 97 | 97 5/8 | 122 |
25378 | ACT%99 | 1 | 98 | 99 | 0 | ||||
25379 | ADI%00 | 9 | 103 1/2 | 106 | 0 | ||||
25380 | ADT%ZR10 | 5 | 45 3/4 | 45 3/4 | 45 3/4 | 45 3/4 | 45 3/4 | 49 | 5 |
25381 | ADV%08 | 20 | 100 1/2 | 100 3/4 | 100 3/4 | 100 1/2 | 98 | 100 1/2 | 30 |
25382 | AEX%A | 5 | 109 | 109 | 109 | 109 | 108 | 109 1/2 | 5 |
25383 | AFC%25 | 0 | 0 | ||||||
25384 | AFD%30 | 16 | 66 | 66 | 66 | 66 | 64 | 69 | 16 |
25385 | AFD%30. | 10 | 62 1/4 | 66 | 68 | 0 | |||
25386 | AFDB%03 | 0 | 0 | ||||||
25387 | AFDB%97 | 215 | 107 1/4 | 100 | 0 | ||||
25388 | AFDB%D95 | 5 | 100 | 101 | 0 | ||||
25389 | AFDB%N95 | 0 | 100 | 0 | |||||
25390 | AFI%P | 10 | 101 | 99 5/8 | 100 | 0 | |||
25391 | AFI%R | 12 | 96 1/2 | 90 | 120 | 0 | |||
25392 | AFI%U | 1 | 96 | 99 | 118 | 0 | |||
25393 | AFI%Z | 10 | 99 1/2 | 104 | 104 1/2 | 0 | |||
25394 | AG%08 | 10 | 258 1/2 | 0 | |||||
25395 | AGRB%47 | 0 | 0 | ||||||
25396 | AGRB%48 | 0 | 0 | ||||||
25397 | AHP%97 | 16 | 100 5/8 | 100 7/8 | 101 1/2 | 0 | |||
25398 | AIN%02 | 7 | 89 | 89 | 89 | 89 | 89 | 89 1/2 | 7 |
25399 | AKS%04 | 20 | 110 | 108 1/2 | 113 | 0 | |||
25400 | ALBK%99 | 5 | 98 7/8 | 98 7/8 | 0 | ||||
25401 | ALC%A | 15 | 104 | 102 3/4 | 106 1/2 | 0 | |||
25402 | ALD%02 | 3 | 113 3/4 | 113 3/4 | 0 | ||||
25403 | ALD%03 | 10 | 108 1/2 | 107 | 0 | ||||
25404 | ALD%16 | 5 | 109 | 110 | 0 | ||||
25405 | ALD%ZR00 | 5 | 74 5/8 | 74 5/8 | 74 5/8 | 74 5/8 | 74 5/8 | 75 1/4 | 5 |
25406 | ALD%ZR96 | 3 | 99 17/32 | 99 17/32 | 99 23/32 | 0 | |||
25407 | ALD%ZR98 | 2 | 84 1/4 | 84 1/4 | 85 1/4 | 0 | |||
25408 | ALD%ZRA01 | 30 | 71 | 69 1/2 | 70 1/2 | 0 | |||
25409 | ALD%ZRA03 | 5 | 62 3/8 | 60 7/8 | 62 3/8 | 0 | |||
25410 | ALD%ZRA05 | 10 | 52 3/4 | 52 7/8 | 52 7/8 | 52 3/4 | 52 3/4 | 53 1/4 | 55 |
25411 | ALD%ZRA07 | 20 | 45 3/4 | 44 7/8 | 47 1/2 | 0 | |||
25412 | ALD%ZRA09 | 5 | 39 3/8 | 39 3/8 | 39 7/8 | 0 | |||
25413 | ALD%ZRA97 | 20 | 90 1/2 | 90 3/4 | 0 | ||||
25414 | ALD%ZRA99 | 10 | 79 3/4 | 80 1/8 | 81 1/2 | 0 | |||
25415 | ALK%05 | 10 | 101 1/2 | 105 5/8 | 0 | ||||
25416 | ALK%14 | 25 | 83 | 82 | 83 | 82 | 82 | 83 | 36 |
25417 | ALP%21 | 13 | 106 | 104 | 106 | 0 | |||
25418 | ALS%02 | 5 | 103 | 103 3/4 | 105 | 0 | |||
25419 | ALS%02. | 0 | 103 3/4 | 0 | |||||
25420 | ALW%14 | 15 | 85 | 86 | 86 | 85 | 84 1/2 | 86 | 21 |
25421 | AMA%A | 5 | 71 | 63 3/8 | 71 | 0 | |||
25422 | AMA%B | 5 | 95 1/2 | 90 | 0 | ||||
25423 | AMB%03 | 15 | 110 1/8 | 110 1/8 | 111 1/2 | 0 | |||
25424 | AMB%16 | 12 | 104 3/4 | 104 3/4 | 106 | 0 | |||
25425 | AMB%21 | 1 | 107 1/4 | 108 | 0 | ||||
25426 | AMB%23 | 10 | 100 | 100 | 0 | ||||
25427 | AMB%J99 | 25 | 108 1/2 | 108 | 0 | ||||
25428 | AMB%M99 | 5 | 103 | 103 | 103 | 102 | 102 | 104 7/8 | 12 |
25429 | AME%04 | 58 | 111 | 109 | 0 | ||||
25430 | AMGF%03 | 2 | 99 | 99 1/4 | 106 | 0 | |||
25431 | AMGF%09 | 0 | 110 | 118 | 0 | ||||
25432 | AMR%16 | 20 | 110 1/2 | 110 1/2 | 110 1/2 | 110 1/2 | 110 1/2 | 111 5/8 | 24 |
25433 | AMR%24 | 8 | 102 | 102 | 102 | 102 | 102 | 104 | 8 |
25434 | AMR%DC96 | 25 | 99 3/4 | 99 25/32 | 101 5/8 | 0 | |||
25435 | AMR%J98 | 3 | 96 | 95 3/4 | 97 | 0 | |||
25436 | AMR%N98 | 26 | 103 3/4 | 103 3/4 | 103 3/4 | 103 3/4 | 103 3/4 | 104 3/8 | 26 |
25437 | AMX%J01 | 10 | 111 | 105 1/2 | 0 | ||||
25438 | ANCO%16 | 7 | 108 | 106 1/8 | 107 7/8 | 0 | |||
25439 | ANN%00 | 10 | 83 1/4 | 83 7/8 | 83 7/8 | 83 1/8 | 83 1/4 | 83 1/2 | 197 |
25440 | ANP%21 | 5 | 110 1/4 | 0 | |||||
25441 | ANP%24 | 0 | 82 | 0 | |||||
25442 | ANP%25 | 0 | 78 | 0 | |||||
25443 | AOC%02 | 0 | 97 1/2 | 0 | |||||
25444 | AOC%99 | 7 | 102 1/2 | 100 1/8 | 104 | 0 | |||
25445 | APA%02 | 9 | 112 1/4 | 111 1/2 | 115 1/2 | 0 | |||
25446 | APD%21 | 25 | 102 | 103 1/2 | 0 | ||||
25447 | APL | 10 | 101 1/2 | 0 | |||||
25448 | APL% | 0 | 99 1/2 | 101 1/2 | 0 | ||||
25449 | ARC%05 | 7 | 131 | 131 | 134 | 0 | |||
25450 | ARC%16 | 5 | 128 7/8 | 129 | 134 | 0 | |||
25451 | ARC%97 | 10 | 99 3/4 | 99 1/8 | 101 | 0 | |||
25452 | ARC%Y11 | 7 | 121 3/8 | 120 5/8 | 123 1/4 | 0 | |||
25453 | ARR%01 | 0 | 95 | 0 | |||||
25454 | ARR%99 | 0 | 95 | 0 | |||||
25455 | ARV%14 | 5 | 99 3/4 | 99 1/2 | 99 3/4 | 99 1/2 | 99 1/4 | 99 3/4 | 85 |
25456 | ARX%A | 74 | 98 1/2 | 98 1/2 | 101 | 0 | |||
25457 | AS%00 | 3 | 100 | 99 | 0 | ||||
25458 | AS%01 | 1 | 97 | 97 1/2 | 102 3/4 | 0 | |||
25459 | AS%99 | 2 | 101 | 104 | 0 | ||||
25460 | ASH%14 | 21 | 99 | 99 | 99 | 99 | 98 1/2 | 99 | 25 |
25461 | ASIA%01 | 10 | 94 | 95 | 0 | ||||
25462 | ASIA%96 | 5 | 90 | 98 1/2 | 0 | ||||
25463 | ASIA%97 | 27 | 106 1/8 | 100 | 0 | ||||
25464 | ASIA%98 | 550 | 111 1/2 | 100 | 0 | ||||
25465 | ASNA%09 | 0 | 103 1/8 | 0 | |||||
25466 | ASNA%DC01 | 10 | 97 1/4 | 91 1/4 | 0 | ||||
25467 | ASZ%02 | 10 | 96 1/2 | 96 1/4 | 96 1/2 | 96 1/4 | 96 1/4 | 96 1/2 | 25 |
25468 | ATC%A | 22 | 45 1/2 | 48 | 48 | 45 1/2 | 45 1/2 | 46 1/2 | 125 |
25469 | AUD%ZR12 | 1 | 47 1/2 | 48 | 48 | 47 1/2 | 47 | 48 | 2 |
25470 | AUR%A | 12 | 65 | 65 | 65 | 65 | 65 | 67 | 12 |
25471 | AUR%C | 51 | 89 1/4 | 89 7/8 | 89 7/8 | 89 1/4 | 88 1/2 | 90 1/2 | 85 |
25472 | AUR%D | 5 | 90 | 90 | 90 | 90 | 88 1/2 | 92 | 5 |
25473 | AUT%06 | 15 | 107 | 103 | 0 | ||||
25474 | AUT%A96 | 30 | 103 | 100 | 102 1/2 | 0 | |||
25475 | AXCR%00 | 5 | 100 1/8 | 100 1/2 | 101 | 0 | |||
25476 | AY%98 | 12 | 92 1/2 | 91 1/2 | 94 1/4 | 0 | |||
25477 | AZA%ZR14 | 1 | 40 3/4 | 40 3/4 | 40 3/4 | 40 3/4 | 40 | 41 | 1 |
25478 | BA%96 | 20 | 100 3/8 | 100 3/8 | 100 3/8 | 100 3/8 | 100 3/8 | 100 3/4 | 20 |
25479 | BAC%Y96 | 0 | 0 | ||||||
25480 | BACR%03 | 46 | 109 | 102 1/8 | 0 | ||||
25481 | BBC%03 | 0 | 95 1/8 | 0 | |||||
25482 | BBC%11 | 10 | 92 3/4 | 92 | 94 5/8 | 0 | |||
25483 | BBC%96 | 50 | 99 13/16 | 99 13/16 | 100 3/32 | 0 | |||
25484 | BBI%01 | 25 | 111 3/8 | 114 | 0 | ||||
25485 | BBI%03 | 10 | 120 1/8 | 119 1/8 | 0 | ||||
25486 | BBI%07 | 4 | 111 | 109 1/8 | 0 | ||||
25487 | BBI%99 | 7 | 106 1/8 | 106 1/8 | 0 | ||||
25488 | BBN%12 | 7 | 140 1/4 | 140 1/4 | 140 1/4 | 140 1/4 | 140 1/4 | 143 | 7 |
25489 | BBY%00 | 28 | 99 | 99 1/4 | 99 1/4 | 98 1/2 | 98 5/8 | 99 1/4 | 108 |
25490 | BBY%97 | 26 | 101 1/8 | 101 1/8 | 102 | 0 | |||
25491 | BEV%18 | 5 | 93 1/2 | 92 1/2 | 93 1/2 | 92 1/2 | 92 | 93 1/2 | 45 |
25492 | BEV%18. | 99 | 100 1/2 | 100 1/2 | 0 | ||||
25493 | BEV%M03 | 5 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/2 | 95 | 96 | 5 |
25494 | BEV%ZR03 | 10 | 53 | 53 | 0 | ||||
25495 | BFI%12 | 10 | 99 3/4 | 99 5/8 | 100 1/4 | 99 5/8 | 99 3/4 | 100 1/4 | 55 |
25496 | BG%98 | 10 | 100 1/8 | 100 1/4 | 102 | 0 | |||
25497 | BHI%ZR08 | 1 | 61 1/2 | 63 | 0 | ||||
25498 | BJS%02 | 0 | 104 | 0 | |||||
25499 | BK%01 | 7 | 237 | 237 | 0 | ||||
25500 | BLH%02 | 5 | 112 | 112 | 112 | 112 | 110 1/4 | 112 | 10 |
25501 | BLSF%98 | 4 | 106 1/8 | 106 1/4 | 0 | ||||
25502 | BLST%00 | 20 | 102 1/2 | 102 1/2 | 103 3/8 | 0 | |||
25503 | BLST%03 | 25 | 101 1/2 | 101 5/8 | 101 3/4 | 0 | |||
25504 | BLST%04 | 22 | 102 1/2 | 102 1/2 | 102 5/8 | 102 1/2 | 102 3/8 | 102 5/8 | 72 |
25505 | BLST%09 | 4 | 96 5/8 | 96 3/4 | 98 1/2 | 0 | |||
25506 | BLST%25 | 5 | 104 3/4 | 0 | |||||
25507 | BLST%35 | 10 | 107 | 107 5/8 | 0 | ||||
25508 | BLST%45 | 0 | 90 | 0 | |||||
25509 | BLST%95 | 0 | 100 | 0 | |||||
25510 | BLST%A32 | 20 | 105 1/2 | 105 1/2 | 105 1/2 | 105 1/2 | 105 1/2 | 107 3/8 | 38 |
25511 | BLST%F05 | 2 | 105 1/2 | 105 5/8 | 107 | 0 | |||
25512 | BLST%J05 | 10 | 103 | 103 | 103 | 103 | 103 | 103 1/2 | 10 |
25513 | BLST%J32 | 2 | 109 3/4 | 109 3/4 | 113 | 0 | |||
25514 | BLST%J33 | 5 | 105 | 103 1/4 | 105 3/8 | 0 | |||
25515 | BLST%O33 | 30 | 97 | 97 1/4 | 98 1/4 | 0 | |||
25516 | BLST%RP15 | 0 | 0 | ||||||
25517 | BLST%ZR95 | 0 | 0 | ||||||
25518 | BLY%00 | 10 | 105 | 105 | 105 | 105 | 103 1/4 | 105 1/2 | 10 |
25519 | BLY%06 | 12 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/2 | 95 | 95 3/8 | 12 |
25520 | BLY%06. | 7 | 95 | 95 | 96 | 0 | |||
25521 | BLY%98 | 4 | 91 | 91 | 95 | 0 | |||
25522 | BN%16 | 20 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 99 1/8 | 99 5/8 | 25 |
25523 | BNCE%00 | 7 | 98 7/8 | 86 | 90 | 0 | |||
25524 | BNCE%04 | 0 | 0 | ||||||
25525 | BNI%06 | 5 | 112 3/8 | 109 1/8 | 0 | ||||
25526 | BNI%16 | 5 | 105 | 105 | 106 7/8 | 0 | |||
25527 | BNI%45 | 30 | 47 3/4 | 43 1/8 | 47 | 0 | |||
25528 | BNI%K20 | 3 | 87 1/2 | 87 | 0 | ||||
25529 | BNI%L20 | 10 | 58 1/2 | 56 3/4 | 60 | 0 | |||
25530 | BNI%N20 | 5 | 103 1/8 | 103 1/8 | 0 | ||||
25531 | BNI%O20 | 1 | 87 1/2 | 87 7/8 | 91 7/8 | 0 | |||
25532 | BNI%P20 | 5 | 103 | 105 | 107 | 0 | |||
25533 | BNL%01 | 5 | 110 | 110 | 0 | ||||
25534 | BNL%08 | 50 | 111 1/4 | 106 1/8 | 0 | ||||
25535 | BNL%A13 | 11 | 117 1/8 | 118 | 120 3/8 | 0 | |||
25536 | BNS%05 | 5 | 100 | 102 | 0 | ||||
25537 | BOM%A | 2 | 99 1/2 | 99 | 101 | 0 | |||
25538 | BOR%03 | 5 | 91 7/8 | 92 | 92 3/8 | 91 3/8 | 91 7/8 | 92 | 63 |
25539 | BP%02 | 5 | 107 1/4 | 107 1/2 | 0 | ||||
25540 | BPP%02 | 1 | 96 1/2 | 96 3/4 | 96 3/4 | 96 1/2 | 96 1/4 | 96 3/4 | 6 |
25541 | BRC%03 | 15 | 106 | 99 | 0 | ||||
25542 | BRDG%00 | 5 | 97 1/2 | 0 | |||||
25543 | BS%00 | 5 | 100 7/8 | 0 | |||||
25544 | BS%01 | 5 | 99 | 98 5/8 | 99 | 98 5/8 | 98 1/2 | 99 1/8 | 45 |
25545 | BS%05 | 10 | 98 | 97 3/4 | 98 | 97 3/4 | 98 | 98 1/2 | 64 |
25546 | BS%99 | 10 | 99 | 98 1/8 | 98 7/8 | 0 | |||
25547 | BSC%01 | 50 | 110 | 0 | |||||
25548 | BSC%98 | 200 | 102 | 100 3/8 | 0 | ||||
25549 | BTP%12 | 6 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 100 5/8 | 6 |
25550 | BTP%13 | 5 | 101 3/4 | 102 | 103 | 0 | |||
25551 | BTP%17 | 15 | 103 3/4 | 0 | |||||
25552 | BTP%17. | 10 | 103 25/32 | 103 25/32 | 103 15/16 | 0 | |||
25553 | BUD%16 | 10 | 105 1/4 | 105 1/8 | 105 1/4 | 105 1/8 | 104 1/2 | 105 1/4 | 35 |
25554 | BUS%A | 10 | 91 | 91 | 91 | 90 3/4 | 90 3/4 | 91 | 115 |
25555 | BUS%B | 3 | 93 | 92 1/2 | 93 | 92 1/2 | 92 5/8 | 93 | 25 |
25556 | BXC%A | 0 | 10 | 12 | 0 | ||||
25557 | BXC%B | 0 | 8 3/8 | 8 5/8 | 0 | ||||
25558 | BYD%03 | 0 | 0 | ||||||
25559 | C%00 | 5 | 101 1/8 | 101 1/8 | 101 1/8 | 101 1/8 | 101 1/2 | 103 | 5 |
25560 | C%17 | 32 | 111 5/8 | 111 5/8 | 112 5/8 | 0 | |||
25561 | C%18 | 10 | 106 7/8 | 105 | 107 7/8 | 0 | |||
25562 | C%96 | 5 | 99 13/16 | 99 7/16 | 100 3/8 | 0 | |||
25563 | C%A99 | 1 | 106 1/2 | 107 | 107 | 106 1/2 | 106 1/2 | 107 | 14 |
25564 | C%D99 | 4 | 110 1/2 | 110 1/2 | 111 1/2 | 0 | |||
25565 | C%J98 | 2 | 101 3/8 | 99 1/2 | 102 1/4 | 0 | |||
25566 | C%N99 | 12 | 123 | 120 3/4 | 124 | 0 | |||
25567 | C%NA20 | 6 | 147 | 149 7/8 | 0 | ||||
25568 | C%O99 | 7 | 123 7/8 | 123 7/8 | 123 7/8 | 123 7/8 | 122 | 123 7/8 | 7 |
25569 | CABCO%32 | 0 | 0 | ||||||
25570 | CAMW%KK12 | 0 | 0 | ||||||
25571 | CAMW%KN21 | 0 | 0 | ||||||
25572 | CAMW%LH13 | 0 | 0 | ||||||
25573 | CAMW%LJ19 | 0 | 0 | ||||||
25574 | CAMW%LK20 | 0 | 0 | ||||||
25575 | CAMW%ML13 | 0 | 0 | ||||||
25576 | CAMW%MS21 | 0 | 0 | ||||||
25577 | CAMW%WT20 | 0 | 0 | ||||||
25578 | CAST%BB19 | 0 | 0 | ||||||
25579 | CAST%BD21 | 0 | 0 | ||||||
25580 | CAST%BE22 | 0 | 0 | ||||||
25581 | CAST%BF22 | 0 | 0 | ||||||
25582 | CAST%BK19 | 0 | 0 | ||||||
25583 | CAST%BP23 | 0 | 0 | ||||||
25584 | CAST%BU18 | 0 | 0 | ||||||
25585 | CAST%BZ23 | 0 | 0 | ||||||
25586 | CAST%CB19 | 0 | 0 | ||||||
25587 | CAST%CE14 | 0 | 0 | ||||||
25588 | CAST%CF19 | 0 | 0 | ||||||
25589 | CAST%CH20 | 0 | 0 | ||||||
25590 | CAST%CJ15 | 0 | 0 | ||||||
25591 | CAST%CL23 | 0 | 0 | ||||||
25592 | CAST%CM17 | 0 | 0 | ||||||
25593 | CAST%CN15 | 0 | 0 | ||||||
25594 | CAST%CN18 | 0 | 0 | ||||||
25595 | CAST%CQ20 | 0 | 0 | ||||||
25596 | CAST%CU24 | 0 | 0 | ||||||
25597 | CAST%CX17 | 0 | 0 | ||||||
25598 | CAST%DA19 | 0 | 0 | ||||||
25599 | CAST%DF24 | 0 | 0 | ||||||
25600 | CAST%DG12 | 0 | 0 | ||||||
25601 | CAST%DK20 | 0 | 0 | ||||||
25602 | CAST%DN17 | 0 | 0 | ||||||
25603 | CAST%DP24 | 0 | 0 | ||||||
25604 | CAST%DQ14 | 0 | 0 | ||||||
25605 | CAST%ED14 | 0 | 0 | ||||||
25606 | CAST%EE19 | 0 | 0 | ||||||
25607 | CAST%EG19 | 0 | 0 | ||||||
25608 | CAST%EN25 | 0 | 0 | ||||||
25609 | CAST%ER16 | 0 | 0 | ||||||
25610 | CAST%GH15 | 0 | 0 | ||||||
25611 | CAST%GJ08 | 0 | 0 | ||||||
25612 | CAST%GL09 | 0 | 0 | ||||||
25613 | CAST%GL11 | 0 | 0 | ||||||
25614 | CAST%GM19 | 0 | 0 | ||||||
25615 | CAST%GN21 | 0 | 0 | ||||||
25616 | CAST%GR17 | 0 | 0 | ||||||
25617 | CAST%GY14 | 0 | 0 | ||||||
25618 | CAST%HG11 | 0 | 0 | ||||||
25619 | CAST%JE10 | 0 | 0 | ||||||
25620 | CAST%JH17 | 0 | 0 | ||||||
25621 | CAST%KA12 | 0 | 0 | ||||||
25622 | CAST%KW16 | 0 | 0 | ||||||
25623 | CAST%KY22 | 0 | 0 | ||||||
25624 | CAST%ND12 | 0 | 0 | ||||||
25625 | CAST%NG19 | 0 | 0 | ||||||
25626 | CAST%NZ13 | 0 | 0 | ||||||
25627 | CAST%PA19 | 0 | 0 | ||||||
25628 | CAST%RB14 | 0 | 0 | ||||||
25629 | CAST%RC21 | 0 | 0 | ||||||
25630 | CAST%RD23 | 0 | 0 | ||||||
25631 | CAST%RE10 | 0 | 0 | ||||||
25632 | CAST%SG13 | 0 | 0 | ||||||
25633 | CAST%SH18 | 0 | 0 | ||||||
25634 | CAST%SL08 | 0 | 0 | ||||||
25635 | CAST%TP15 | 0 | 0 | ||||||
25636 | CAST%TQ18 | 0 | 0 | ||||||
25637 | CAST%TT12 | 0 | 0 | ||||||
25638 | CAST%VD01 | 0 | 0 | ||||||
25639 | CAST%WS14 | 0 | 0 | ||||||
25640 | CAST%XH10 | 0 | 0 | ||||||
25641 | CAST%XJ14 | 0 | 0 | ||||||
25642 | CAST%XK19 | 0 | 0 | ||||||
25643 | CAST%ZJ10 | 0 | 0 | ||||||
25644 | CAST%ZN14 | 0 | 0 | ||||||
25645 | CAST%ZT19 | 0 | 0 | ||||||
25646 | CAT%00 | 200 | 112 1/2 | 111 3/8 | 0 | ||||
25647 | CAT%01 | 30 | 114 3/8 | 113 1/8 | 116 | 0 | |||
25648 | CAT%06 | 10 | 117 1/2 | 118 1/8 | 119 1/4 | 0 | |||
25649 | CAT%11 | 5 | 120 3/4 | 0 | |||||
25650 | CAT%19 | 20 | 116 1/2 | 116 1/2 | 116 1/2 | 116 1/2 | 115 1/4 | 116 1/2 | 20 |
25651 | CAT%21 | 5 | 107 7/8 | 110 3/8 | 0 | ||||
25652 | CAT%23 | 2 | 90 3/4 | 107 1/4 | 0 | ||||
25653 | CAT%96 | 5 | 103 | 103 | 0 | ||||
25654 | CAT%DC07 | 25 | 97 1/2 | 97 1/2 | 97 1/2 | 97 1/2 | 97 | 97 1/2 | 25 |
25655 | CATFC%00 | 0 | 0 | ||||||
25656 | CATFC%95 | 0 | 0 | ||||||
25657 | CATFC%98 | 0 | 0 | ||||||
25658 | CATFC%D96 | 0 | 0 | ||||||
25659 | CATFC%J96 | 0 | 0 | ||||||
25660 | CATS%ZR01 | 22 | 66 | 68 7/8 | 75 | 0 | |||
25661 | CATS%ZR02 | 11 | 61 | 60 1/8 | 0 | ||||
25662 | CATS%ZR03 | 3 | 47 5/8 | 53 7/8 | 0 | ||||
25663 | CATS%ZR11 | 50 | 50 1/2 | 51 | 0 | ||||
25664 | CATS%ZR96 | 6 | 92 1/2 | 92 1/2 | 95 | 0 | |||
25665 | CATS%ZR97 | 1 | 87 1/2 | 87 1/2 | 0 | ||||
25666 | CATS%ZR98 | 5 | 75 1/8 | 76 1/8 | 0 | ||||
25667 | CATS%ZR99 | 5 | 70 | 70 | 0 | ||||
25668 | CBE%15 | 6 | 102 1/2 | 102 3/4 | 102 3/4 | 102 1/2 | 102 1/2 | 11 | |
25669 | CCI%04 | 8 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 5/8 | 8 |
25670 | CCI%M98 | 0 | 0 | ||||||
25671 | CCL%03 | 49 | 94 1/2 | 98 7/8 | 0 | ||||
25672 | CCL%04 | 5 | 95 1/8 | 95 1/8 | 104 | 0 | |||
25673 | CCL%05 | 0 | 0 | ||||||
25674 | CCL%23 | 0 | 0 | ||||||
25675 | CCL%97 | 3 | 136 | 132 | 0 | ||||
25676 | CCL%98 | 30 | 97 3/4 | 98 | 99 5/8 | 0 | |||
25677 | CCP%04 | 0 | 0 | ||||||
25678 | CCT%02 | 10 | 112 1/2 | 112 | 0 | ||||
25679 | CDC%U | 0 | 18 1/8 | 19 1/2 | 0 | ||||
25680 | CDE%02 | 10 | 125 | 120 | 0 | ||||
25681 | CDE%02. | 20 | 117 1/2 | 122 | 0 | ||||
25682 | CDE%04 | 5 | 94 | 94 | 94 | 94 | 93 | 94 | 5 |
25683 | CE%03 | 30 | 104 | 103 5/8 | 0 | ||||
25684 | CE%ZR04 | 5 | 95 | 95 | 95 | 95 | 94 3/8 | 95 | 5 |
25685 | CENCO%96 | 5 | 94 5/8 | 96 1/8 | 0 | ||||
25686 | CENCO%97 | 7 | 93 | 93 | 95 | 0 | |||
25687 | CGP%00 | 5 | 111 1/2 | 112 1/2 | 0 | ||||
25688 | CGP%01 | 5 | 111 3/4 | 111 3/4 | 114 | 0 | |||
25689 | CGP%02 | 10 | 108 1/2 | 109 | 110 3/8 | 0 | |||
25690 | CGP%03 | 20 | 112 7/8 | 113 | 116 1/4 | 0 | |||
25691 | CGP%04 | 15 | 117 1/2 | 118 1/4 | 120 1/2 | 0 | |||
25692 | CGP%06 | 1 | 105 3/4 | 105 3/4 | 105 3/4 | 105 3/4 | 104 1/8 | 106 3/8 | 10 |
25693 | CGP%10 | 4 | 120 | 118 1/8 | 125 | 0 | |||
25694 | CGP%12 | 5 | 108 7/8 | 108 | 0 | ||||
25695 | CGP%35 | 0 | 0 | ||||||
25696 | CGP%99 | 200 | 104 | 104 | 107 1/2 | 0 | |||
25697 | CHF%12 | 11 | 86 | 86 3/4 | 86 3/4 | 86 | 85 | 86 | 36 |
25698 | CHF%A | 10 | 93 | 93 1/2 | 93 1/2 | 93 | 93 | 93 1/2 | 95 |
25699 | CHV%16 | 25 | 105 1/8 | 105 1/8 | 105 1/8 | 105 1/8 | 105 | 106 | 65 |
25700 | CHVCP%17 | 1 | 110 1/2 | 108 5/8 | 110 1/2 | 0 | |||
25701 | CHW%ZR10 | 1 | 40 | 40 1/2 | 42 | 0 | |||
25702 | CI%10. | 10 | 146 | 0 | |||||
25703 | CIGS%05 | 3 | 116 3/4 | 107 | 0 | ||||
25704 | CII%A | 2 | 87 | 87 | 87 | 87 | 86 1/2 | 87 | 2 |
25705 | CIT%08 | 50 | 92 | 88 3/8 | 0 | ||||
25706 | CIT%98 | 2 | 103 | 104 7/8 | 0 | ||||
25707 | CLAR%02 | 1 | 83 3/4 | 84 1/2 | 84 5/8 | 83 1/4 | 83 7/8 | 84 1/8 | 201 |
25708 | CLK%04 | 10 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/4 | 105 | 68 |
25709 | CLNW%ZR13 | 50 | 30 | 30 | 32 | 0 | |||
25710 | CMB%00 | 6 | 102 1/4 | 102 1/4 | 106 | 0 | |||
25711 | CMB%09 | 20 | 99 | 95 | 0 | ||||
25712 | CMB%97 | 150 | 102 7/8 | 102 1/8 | 104 | 0 | |||
25713 | CMB%A02 | 12 | 102 | 100 1/4 | 0 | ||||
25714 | CMB%A03 | 0 | 0 | ||||||
25715 | CMB%A04 | 10 | 102 7/8 | 103 | 104 | 0 | |||
25716 | CMB%A05 | 2 | 101 1/2 | 99 | 102 | 0 | |||
25717 | CMB%A08 | 5 | 98 5/8 | 98 | 100 7/8 | 0 | |||
25718 | CMB%F02 | 0 | 101 | 0 | |||||
25719 | CMB%F03 | 50 | 106 3/8 | 106 3/8 | 107 1/4 | 0 | |||
25720 | CMB%J03 | 0 | 0 | ||||||
25721 | CMB%M04 | 5 | 102 5/8 | 102 5/8 | 104 1/2 | 0 | |||
25722 | CMB%M05 | 15 | 104 | 102 7/8 | 103 7/8 | 0 | |||
25723 | CMB%N99 | 10 | 106 | 102 1/2 | 106 | 0 | |||
25724 | CMB%O08 | 28 | 95 | 94 1/8 | 98 7/8 | 0 | |||
25725 | CMB%X99 | 2 | 99 | 99 | 100 1/2 | 0 | |||
25726 | CMB%Y99 | 50 | 104 5/8 | 105 1/2 | 0 | ||||
25727 | CMCR%96 | 15 | 101 3/8 | 101 9/32 | 101 5/8 | 0 | |||
25728 | CMD%A | 20 | 108 | 108 | 0 | ||||
25729 | CMS%96 | 5 | 99 21/32 | 99 21/32 | 100 5/32 | 0 | |||
25730 | CMS%J02 | 25 | 100 1/4 | 99 3/4 | 101 | 0 | |||
25731 | CMS%M98 | 2 | 99 7/8 | 99 7/8 | 100 1/4 | 0 | |||
25732 | CMS%N01 | 5 | 100 1/4 | 100 1/2 | 101 | 0 | |||
25733 | CMS%O98 | 10 | 99 5/8 | 99 1/2 | 100 1/4 | 0 | |||
25734 | CNC%03 | 40 | 99 1/8 | 99 | 99 1/4 | 99 | 98 5/8 | 99 1/8 | 161 |
25735 | CNG%03 | 7 | 96 3/4 | 94 | 0 | ||||
25736 | CNG%05 | 40 | 104 1/2 | 106 1/4 | 109 | 0 | |||
25737 | CNG%11 | 8 | 105 1/8 | 103 7/8 | 0 | ||||
25738 | CNG%13 | 16 | 98 | 96 1/8 | 0 | ||||
25739 | CNG%15 | 11 | 103 5/8 | 104 1/2 | 104 1/2 | 103 5/8 | 103 1/2 | 105 | 19 |
25740 | CNG%19 | 5 | 102 1/4 | 107 | 0 | ||||
25741 | CNG%F97 | 6 | 104 1/2 | 104 1/2 | 0 | ||||
25742 | CNG%J99 | 2 | 108 | 107 | 0 | ||||
25743 | CNG%O98 | 20 | 99 3/4 | 99 7/8 | 0 | ||||
25744 | CNN%97 | 1 | 99 | 99 | 0 | ||||
25745 | CNR%01 | 34 | 99 | 98 1/2 | 99 1/4 | 98 1/2 | 98 3/4 | 99 1/4 | 44 |
25746 | CNR%02 | 1 | 102 1/2 | 103 | 103 1/2 | 102 1/2 | 102 1/2 | 105 | 63 |
25747 | CNT%A | 1 | 117 | 108 | 0 | ||||
25748 | CON%A | 10 | 94 1/2 | 0 | |||||
25749 | COO%05 | 1 | 86 3/4 | 87 1/8 | 0 | ||||
25750 | COO%B | 26 | 79 | 90 3/4 | 93 | 0 | |||
25751 | COT%B | 4 | 107 | 100 | 108 | 0 | |||
25752 | COTY%05 | 40 | 107 | 105 1/8 | 107 | 0 | |||
25753 | COUG%AM00 | 50 | 8 | 13 | 0 | ||||
25754 | COUG%AM01 | 50 | 8 | 11 | 0 | ||||
25755 | COUG%AM02 | 50 | 8 | 8 | 0 | ||||
25756 | COUG%AM03 | 50 | 8 | 10 1/4 | 0 | ||||
25757 | COUG%AM96 | 50 | 13 | 13 | 0 | ||||
25758 | COUG%AM97 | 50 | 13 | 13 | 0 | ||||
25759 | COUG%AM98 | 50 | 10 | 25 | 0 | ||||
25760 | COUG%AM99 | 50 | 8 | 11 | 0 | ||||
25761 | COUG%AN00 | 50 | 8 | 11 | 0 | ||||
25762 | COUG%AN01 | 50 | 8 | 11 | 0 | ||||
25763 | COUG%AN02 | 50 | 8 | 10 | 0 | ||||
25764 | COUG%AN95 | 50 | 16 | 16 | 0 | ||||
25765 | COUG%AN96 | 50 | 12 | 12 | 0 | ||||
25766 | COUG%AN97 | 50 | 11 | 11 | 0 | ||||
25767 | COUG%AN98 | 50 | 10 | 10 | 0 | ||||
25768 | COUG%AN99 | 50 | 8 | 11 | 0 | ||||
25769 | COUG%AX03 | 50 | 10 | 10 | 0 | ||||
25770 | COUG%AY03 | 49 | 8 | 11 | 0 | ||||
25771 | COUG%BB04 | 50 | 5 | 5 | 0 | ||||
25772 | COUG%BM00 | 50 | 5 | 10 | 0 | ||||
25773 | COUG%BM01 | 50 | 5 | 13 | 0 | ||||
25774 | COUG%BM02 | 50 | 5 | 11 | 0 | ||||
25775 | COUG%BM03 | 50 | 5 | 12 | 0 | ||||
25776 | COUG%BM04 | 50 | 11 | 13 | 0 | ||||
25777 | COUG%BM96 | 50 | 9 | 12 | 0 | ||||
25778 | COUG%BM97 | 50 | 8 | 11 | 0 | ||||
25779 | COUG%BM98 | 50 | 6 | 12 | 0 | ||||
25780 | COUG%BM99 | 50 | 5 | 70 | 0 | ||||
25781 | COUG%BN00 | 50 | 5 | 10 | 0 | ||||
25782 | COUG%BN01 | 50 | 5 | 13 | 0 | ||||
25783 | COUG%BN02 | 50 | 5 | 50 | 0 | ||||
25784 | COUG%BN03 | 50 | 5 | 12 | 0 | ||||
25785 | COUG%BN95 | 0 | 21 | 0 | |||||
25786 | COUG%BN96 | 50 | 9 | 12 | 0 | ||||
25787 | COUG%BN97 | 50 | 8 | 10 | 0 | ||||
25788 | COUG%BN98 | 50 | 6 | 16 | 0 | ||||
25789 | COUG%BN99 | 50 | 5 | 10 | 0 | ||||
25790 | CPC%16 | 0 | 98 1/8 | 0 | |||||
25791 | CPDC%13 | 5 | 100 7/8 | 101 1/8 | 103 1/4 | 0 | |||
25792 | CPMD%12 | 10 | 100 | 100 | 101 3/4 | 0 | |||
25793 | CPRY% | 2 | 47 3/4 | 47 3/4 | 50 | 0 | |||
25794 | CPRY%R | 12 | 48 | 48 | 48 | 48 | 48 | 50 | 12 |
25795 | CPSS%06 | 0 | 98 | 0 | |||||
25796 | CPT%01 | 20 | 96 | 97 1/2 | 0 | ||||
25797 | CPU%00 | 7 | 100 7/8 | 100 7/8 | 101 | 100 5/8 | 100 5/8 | 101 | 123 |
25798 | CPVA%12 | 3 | 101 | 100 3/4 | 101 7/8 | 0 | |||
25799 | CPWV%13 | 39 | 100 3/8 | 100 1/2 | 102 | 0 | |||
25800 | CQ%01 | 0 | 0 | ||||||
25801 | CQ%04 | 2 | 107 | 110 | 0 | ||||
25802 | CQB%04 | 4 | 102 5/8 | 102 5/8 | 102 5/8 | 102 5/8 | 102 3/4 | 103 | 15 |
25803 | CTGO%AC95 | 0 | 0 | ||||||
25804 | CTGO%AD96 | 0 | 0 | ||||||
25805 | CTGO%AE96 | 0 | 0 | ||||||
25806 | CTGO%AF97 | 0 | 0 | ||||||
25807 | CTGO%AG97 | 0 | 0 | ||||||
25808 | CTGO%AH98 | 0 | 0 | ||||||
25809 | CTGO%AJ98 | 0 | 0 | ||||||
25810 | CTGO%AK99 | 0 | 0 | ||||||
25811 | CTGO%AL99 | 0 | 0 | ||||||
25812 | CTGO%AM00 | 0 | 0 | ||||||
25813 | CTGO%AN00 | 0 | 0 | ||||||
25814 | CTGO%AP97 | 0 | 0 | ||||||
25815 | CTGO%HQ12 | 25 | 97 1/2 | 0 | |||||
25816 | CTGO%KW12 | 0 | 0 | ||||||
25817 | CUBA%77 | 5 | 54 | 0 | |||||
25818 | CVX%05 | 17 | 101 | 100 3/8 | 101 1/8 | 0 | |||
25819 | CVX%09 | 10 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 3/8 | 101 1/2 | 10 |
25820 | CVX%11 | 2 | 95 5/8 | 94 7/8 | 95 5/8 | 94 7/8 | 94 7/8 | 95 5/8 | 40 |
25821 | CVX%12 | 5 | 95 | 95 | 95 | 95 | 94 5/8 | 95 | 45 |
25822 | CWE%01 | 1 | 80 | 82 1/8 | 0 | ||||
25823 | CWE%01. | 0 | 81 1/8 | 0 | |||||
25824 | CWE%D07. | 20 | 102 25/32 | 102 25/32 | 0 | ||||
25825 | CWE%F03 | 10 | 101 | 100 1/2 | 101 | 0 | |||
25826 | CWE%J03 | 10 | 100 1/2 | 100 5/8 | 101 1/4 | 0 | |||
25827 | CWE%J07 | 20 | 102 1/8 | 102 1/8 | 102 1/8 | 102 1/8 | 102 | 104 | 30 |
25828 | CWE%O03 | 10 | 102 | 102 | 103 | 0 | |||
25829 | CWE%X07. | 5 | 102 29/32 | 102 29/32 | 103 | 0 | |||
25830 | CWE%X99 | 1 | 86 | 87 3/4 | 89 | 0 | |||
25831 | CWE%X99. | 1 | 82 | 87 3/4 | 0 | ||||
25832 | CWE%Y99 | 2 | 88 5/8 | 88 5/8 | 0 | ||||
25833 | CWE%Y99. | 0 | 88 3/8 | 0 | |||||
25834 | CYR%11 | 10 | 80 | 80 | 80 | 80 | 79 1/2 | 80 1/2 | 54 |
25835 | CZK%60 | 1 | 126 | 0 | |||||
25836 | DCO%A | 3 | 104 | 104 | 110 | 0 | |||
25837 | DD%DC01 | 15 | 99 1/2 | 99 5/8 | 99 5/8 | 99 1/2 | 99 1/2 | 99 5/8 | 40 |
25838 | DDL%01 | 0 | 137 1/2 | 0 | |||||
25839 | DDL%08 | 5 | 82 | 80 | 82 | 80 | 75 | 20 | |
25840 | DDR%99 | 65 | 99 1/4 | 99 | 99 3/4 | 0 | |||
25841 | DE%19 | 100 | 112 1/4 | 110 7/8 | 0 | ||||
25842 | DE%22 | 18 | 115 1/8 | 115 1/8 | 115 1/8 | 115 1/8 | 115 3/8 | 20 | |
25843 | DE%X96 | 4 | 100 7/8 | 100 5/8 | 101 1/8 | 0 | |||
25844 | DE%Y96 | 5 | 101 3/4 | 101 3/8 | 102 | 0 | |||
25845 | DECR%19 | 23 | 100 1/8 | 109 7/8 | 0 | ||||
25846 | DECR%97 | 6 | 101 1/2 | 101 1/4 | 0 | ||||
25847 | DECR%N98 | 7 | 102 1/8 | 104 1/2 | 0 | ||||
25848 | DEW%97 | 15 | 100 | 100 | 101 1/2 | 0 | |||
25849 | DEW%97. | 5 | 99 5/8 | 99 3/4 | 0 | ||||
25850 | DGN%01 | 30 | 99 1/2 | 99 1/4 | 99 7/8 | 99 1/4 | 99 1/4 | 99 3/4 | 45 |
25851 | DGN%02 | 7 | 98 3/8 | 98 3/8 | 100 1/4 | 0 | |||
25852 | DIN%04 | 10 | 35 7/8 | 34 3/4 | 35 7/8 | 34 3/4 | 35 3/8 | 36 1/4 | 69 |
25853 | DOL%00 | 5 | 100 3/4 | 99 3/8 | 102 5/8 | 0 | |||
25854 | DOL%03 | 3 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 102 | 3 |
25855 | DOL%13 | 25 | 102 1/8 | 102 | 104 | 0 | |||
25856 | DOW%13 | 1 | 91 1/4 | 91 1/4 | 95 1/2 | 0 | |||
25857 | DPL%03 | 17 | 101 5/8 | 101 1/2 | 105 | 0 | |||
25858 | DPR%A | 10 | 78 1/2 | 78 1/2 | 79 1/8 | 0 | |||
25859 | DPT%06 | 10 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 40 | 10 |
25860 | DQU%M10 | 3 | 74 | 73 | 80 | 0 | |||
25861 | DQU%M10. | 3 | 70 | 73 | 0 | ||||
25862 | DRS%C | 2 | 98 1/2 | 98 3/4 | 0 | ||||
25863 | DSTC%08 | 9 | 99 5/8 | 98 7/8 | 102 1/4 | 0 | |||
25864 | DTE%R96 | 2 | 99 3/4 | 99 3/4 | 100 | 0 | |||
25865 | DTE%S98 | 1 | 100 | 100 | 0 | ||||
25866 | DUK%01 | 15 | 100 1/2 | 98 7/8 | 0 | ||||
25867 | DUK%05 | 10 | 101 3/8 | 101 3/4 | 102 1/2 | 0 | |||
25868 | DUK%08 | 25 | 99 | 97 5/8 | 0 | ||||
25869 | DUK%22 | 25 | 107 | 105 | 108 | 0 | |||
25870 | DUK%24 | 50 | 104 1/4 | 104 1/4 | 104 1/4 | 104 1/4 | 103 1/2 | 104 1/2 | 50 |
25871 | DUK%33 | 5 | 96 3/4 | 96 1/4 | 100 1/2 | 0 | |||
25872 | DUK%97 | 7 | 99 1/8 | 98 7/8 | 0 | ||||
25873 | DUK%99 | 10 | 104 7/8 | 104 7/8 | 107 5/8 | 0 | |||
25874 | DUK%A25 | 6 | 96 1/4 | 95 5/8 | 97 | 0 | |||
25875 | DUK%B00 | 2 | 102 | 103 3/8 | 0 | ||||
25876 | DUK%B03 | 10 | 103 | 102 3/8 | 104 7/8 | 0 | |||
25877 | DUK%B04 | 3 | 98 | 99 | 99 7/8 | 0 | |||
25878 | DUK%B21 | 4 | 102 3/4 | 102 3/4 | 0 | ||||
25879 | DUK%B23 | 5 | 95 3/8 | 95 1/2 | 97 3/8 | 0 | |||
25880 | DUK%B25 | 15 | 102 1/4 | 101 | 0 | ||||
25881 | DUK%C03 | 5 | 98 1/8 | 98 1/8 | 99 1/4 | 0 | |||
25882 | DUK%J00 | 5 | 103 3/8 | 103 1/2 | 104 1/8 | 0 | |||
25883 | DUK%M04 | 20 | 102 5/8 | 102 1/2 | 0 | ||||
25884 | DUK%M21 | 9 | 103 3/8 | 103 5/8 | 106 | 0 | |||
25885 | DUK%M23 | 48 | 101 | 100 1/8 | 101 | 100 | 101 | 58 | |
25886 | EBP%06 | 2 | 99 3/8 | 99 | 0 | ||||
25887 | ECK%04 | 5 | 107 | 106 1/2 | 107 | 106 | 106 | 107 | 65 |
25888 | EFS%03 | 0 | 0 | ||||||
25889 | EGC%B | 3 | 65 | 70 | 76 3/4 | 0 | |||
25890 | EGTR%A00 | 50 | 12 1/2 | 12 1/2 | 0 | ||||
25891 | EGTR%A01 | 50 | 10 1/2 | 10 1/2 | 0 | ||||
25892 | EGTR%A96 | 50 | 22 | 22 | 0 | ||||
25893 | EGTR%A97 | 50 | 19 | 19 | 0 | ||||
25894 | EGTR%A98 | 50 | 16 | 16 | 0 | ||||
25895 | EGTR%A99 | 50 | 14 | 14 | 0 | ||||
25896 | EGTR%F00 | 50 | 13 1/2 | 13 1/2 | 0 | ||||
25897 | EGTR%F01 | 50 | 11 1/2 | 11 1/2 | 0 | ||||
25898 | EGTR%F96 | 50 | 24 | 24 | 0 | ||||
25899 | EGTR%F97 | 50 | 21 | 21 | 0 | ||||
25900 | EGTR%F98 | 50 | 18 | 18 | 0 | ||||
25901 | EGTR%F99 | 50 | 15 | 15 | 0 | ||||
25902 | EGTR%X02 | 50 | 10 | 10 | 0 | ||||
25903 | EGTR%Y02 | 50 | 10 | 10 | 0 | ||||
25904 | EIB%01 | 50 | 98 1/2 | 100 | 0 | ||||
25905 | EIB%02 | 10 | 102 1/2 | 102 5/8 | 0 | ||||
25906 | EIB%X00 | 10 | 115 1/4 | 110 1/8 | 0 | ||||
25907 | ELG%12 | 20 | 106 5/8 | 104 3/4 | 108 1/4 | 0 | |||
25908 | ELG%99 | 4 | 109 | 109 | 0 | ||||
25909 | ELN%ZR12 | 5 | 52 1/4 | 54 | 54 | 52 1/4 | 52 | 54 | 11 |
25910 | EMC%01 | 5 | 100 | 101 | 101 | 100 | 100 | 100 1/2 | 87 |
25911 | ENQ%04 | 37 | 100 | 104 | 105 1/2 | 0 | |||
25912 | ENQ%U97 | 6 | 78 | 79 | 0 | ||||
25913 | ENQ%ZR97 | 6 | 79 3/4 | 80 | 0 | ||||
25914 | EQ%24 | 25 | 111 1/2 | 111 | 0 | ||||
25915 | EQT%99 | 12 | 100 5/8 | 100 | 0 | ||||
25916 | ESTO%67 | 1 | 49 1/8 | 40 | 0 | ||||
25917 | ETH%01 | 5 | 103 | 103 | 103 | 103 | 100 1/2 | 103 | 5 |
25918 | ETN%DC11 | 40 | 99 5/8 | 97 1/2 | 0 | ||||
25919 | FA%01 | 10 | 99 1/8 | 99 1/8 | 99 1/8 | 99 1/8 | 97 1/4 | 100 1/2 | 10 |
25920 | FA%06 | 25 | 96 | 95 3/8 | 96 5/8 | 0 | |||
25921 | FA%07 | 5 | 96 5/8 | 97 | 97 | 96 5/8 | 95 1/2 | 98 7/8 | 20 |
25922 | FA%96 | 10 | 99 1/2 | 99 3/8 | 101 | 0 | |||
25923 | FADR%96 | 0 | 0 | ||||||
25924 | FADR%97 | 0 | 0 | ||||||
25925 | FCA%02 | 10 | 84 | 84 | 84 | 84 | 84 1/2 | 85 1/2 | 10 |
25926 | FCC%A | 0 | 100 | 0 | |||||
25927 | FCN%02 | 0 | 105 1/2 | 100 5/8 | 0 | ||||
25928 | FCN%04 | 18 | 103 5/8 | 104 | 0 | ||||
25929 | FCN%98 | 0 | 104 | 102 1/8 | 0 | ||||
25930 | FD%01 | 30 | 108 7/8 | 108 | 108 7/8 | 108 | 108 1/8 | 108 7/8 | 80 |
25931 | FD%02 | 10 | 101 | 100 1/4 | 102 7/8 | 0 | |||
25932 | FD%03 | 10 | 99 1/2 | 99 | 100 1/4 | 0 | |||
25933 | FD%04. | 15 | 100 1/2 | 100 1/2 | 0 | ||||
25934 | FDC%03 | 10 | 102 | 99 7/8 | 103 1/2 | 0 | |||
25935 | FEN%98 | 2 | 97 | 97 | 0 | ||||
25936 | FFM%99 | 1 | 163 | 157 | 0 | ||||
25937 | FINL%96 | 25 | 102 | 100 | 0 | ||||
25938 | FKYN%97 | 0 | 92 | 0 | |||||
25939 | FLA%01 | 5 | 90 1/2 | 91 | 0 | ||||
25940 | FLD%12 | 2 | 66 1/2 | 68 1/4 | 68 1/4 | 66 | 66 1/2 | 67 | 157 |
25941 | FLM%16 | 16 | 102 | 100 3/4 | 0 | ||||
25942 | FLSC%02 | 21 | 83 | 83 1/8 | 83 1/2 | 83 | 82 7/8 | 83 | 277 |
25943 | FMCR%08 | 40 | 98 1/2 | 97 1/2 | 0 | ||||
25944 | FMO%98 | 42 | 100 | 98 1/8 | 101 7/8 | 0 | |||
25945 | FMT%ZR13 | 1 | 48 1/4 | 49 | 49 | 48 1/4 | 47 | 10 | |
25946 | FN%06 | 100 | 80 3/8 | 80 1/2 | 86 | 0 | |||
25947 | FN%06. | 0 | 79 1/2 | 83 1/2 | 0 | ||||
25948 | FN%97 | 2 | 97 1/8 | 97 1/8 | 98 1/2 | 0 | |||
25949 | FN%97. | 1 | 96 | 97 | 0 | ||||
25950 | FNB%98 | 25 | 104 | 102 3/8 | 0 | ||||
25951 | FNF%ZR09 | 32 | 45 3/4 | 47 | 0 | ||||
25952 | FNM%96 | 0 | 0 | ||||||
25953 | FNM%ZR14 | 45 | 28 3/4 | 29 | 30 | 0 | |||
25954 | FNM%ZR19 | 10 | 20 1/2 | 19 3/4 | 0 | ||||
25955 | FNVA%02 | 0 | 98 1/4 | 0 | |||||
25956 | FPO%A | 14 | 88 | 115 | 0 | ||||
25957 | FRC%02 | 10 | 102 | 102 | 103 1/2 | 0 | |||
25958 | FRC%08 | 2 | 92 | 92 | 92 | 92 | 92 | 93 7/8 | 2 |
25959 | FRC%09 | 20 | 84 3/4 | 82 7/8 | 90 | 0 | |||
25960 | FRE%A13 | 0 | 100 | 0 | |||||
25961 | FRE%A95 | 0 | 0 | ||||||
25962 | FRE%B13 | 0 | 100 | 0 | |||||
25963 | FRE%B96 | 0 | 0 | ||||||
25964 | FRE%NAC09 | 0 | 0 | ||||||
25965 | FRE%NAD14 | 0 | 0 | ||||||
25966 | FRE%ZR19 | 5 | 17 3/8 | 19 1/2 | 20 1/2 | 0 | |||
25967 | FRP%04 | 15 | 101 1/4 | 101 1/8 | 0 | ||||
25968 | FSCO%99 | 15 | 98 3/4 | 99 | 0 | ||||
25969 | FSR%96 | 5 | 101 1/2 | 99 | 0 | ||||
25970 | FTL%G | 15 | 93 1/4 | 93 1/4 | 93 1/4 | 93 1/4 | 93 1/4 | 94 1/2 | 15 |
25971 | FTX%M01 | 1 | 104 1/2 | 103 1/2 | 0 | ||||
25972 | FUR%03 | 1 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 100 1/4 | 1 | |
25973 | GC%03 | 15 | 88 | 88 | 88 | 88 | 87 | 88 | 20 |
25974 | GC%05 | 49 | 102 1/4 | 102 5/8 | 104 1/8 | 0 | |||
25975 | GCI%00 | 12 | 99 3/8 | 98 1/2 | 101 | 0 | |||
25976 | GCI%98 | 10 | 98 7/8 | 98 7/8 | 98 7/8 | 98 7/8 | 98 7/8 | 99 3/8 | 10 |
25977 | GCO%03 | 5 | 91 1/4 | 92 | 92 | 91 1/4 | 91 1/4 | 92 5/8 | 25 |
25978 | GD%18 | 35 | 110 3/4 | 110 3/4 | 0 | ||||
25979 | GDH%A | 1 | 90 | 89 | 90 | 89 | 89 1/2 | 90 | 89 |
25980 | GDH%B | 55 | 91 | 91 1/4 | 92 | 0 | |||
25981 | GECR%06 | 20 | 112 1/4 | 111 3/4 | 114 | 0 | |||
25982 | GECR%35 | 0 | 0 | ||||||
25983 | GEN%11 | 3 | 92 | 92 | 92 | 92 | 92 | 3 | |
25984 | GFD%12 | 30 | 94 1/4 | 93 1/4 | 94 1/2 | 0 | |||
25985 | GFO%56 | 8 | 59 | 59 | 0 | ||||
25986 | GFO%56. | 0 | 58 | 0 | |||||
25987 | GGE%I | 7 | 92 1/2 | 91 1/2 | 95 | 0 | |||
25988 | GGE%J | 3 | 92 1/4 | 92 1/4 | 92 1/4 | 92 1/4 | 92 1/4 | 93 | 3 |
25989 | GGE%M | 10 | 92 1/2 | 90 | 92 1/2 | 90 | 88 | 92 1/2 | 46 |
25990 | GH%X02 | 5 | 81 3/4 | 82 | 82 1/2 | 81 3/4 | 81 3/4 | 82 | 145 |
25991 | GH%Y02 | 10 | 94 7/8 | 94 1/8 | 95 1/8 | 94 | 94 1/8 | 95 | 120 |
25992 | GHV%03 | 108 | 140 | 150 | 0 | ||||
25993 | GHV%05 | 115 | 105 1/4 | 105 1/4 | 105 1/4 | 105 1/4 | 104 1/8 | 106 1/2 | 185 |
25994 | GIC%00 | 10 | 110 | 110 | 110 | 110 | 110 | 110 3/4 | 10 |
25995 | GLF%O | 2 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 101 1/2 | 2 |
25996 | GLW%98 | 3 | 102 | 102 | 103 | 0 | |||
25997 | GMA%16 | 24 | 103 3/8 | 103 1/4 | 103 3/4 | 0 | |||
25998 | GMA%DC11 | 1 | 91 5/8 | 91 5/8 | 91 5/8 | 91 5/8 | 91 1/2 | 91 5/8 | 100 |
25999 | GMA%Y97 | 5 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 103 3/8 | 104 1/2 | 5 |
26000 | GMA%ZR12 | 1 | 317 | 316 1/2 | 317 7/8 | 316 | 317 1/8 | 30 | |
26001 | GMA%ZR15 | 3 | 269 | 265 | 270 | 265 | 270 | 20 | |
26002 | GN%00 | 10 | 85 1/8 | 87 | 0 | ||||
26003 | GN%00. | 6 | 83 1/8 | 86 | 88 7/8 | 0 | |||
26004 | GN%10 | 30 | 58 | 57 | 0 | ||||
26005 | GN%10. | 1 | 57 1/8 | 56 1/4 | 62 1/2 | 0 | |||
26006 | GND%03 | 8 | 103 | 104 1/8 | 0 | ||||
26007 | GNSFC%B03 | 25 | 106 1/2 | 0 | |||||
26008 | GNT%02 | 50 | 115 | 116 1/8 | 0 | ||||
26009 | GOG%04 | 4 | 95 1/2 | 95 3/8 | 95 1/2 | 95 3/8 | 95 | 95 1/2 | 38 |
26010 | GPAG%98 | 10 | 93 1/4 | 93 1/8 | 93 1/2 | 93 | 93 1/4 | 94 1/4 | 103 |
26011 | GPE%99 | 16 | 100 1/2 | 99 1/4 | 0 | ||||
26012 | GPE%S02 | 5 | 99 3/4 | 99 3/4 | 105 | 0 | |||
26013 | GPH%04 | 11 | 62 1/4 | 63 1/4 | 67 | 0 | |||
26014 | GR%97 | 10 | 100 1/8 | 100 1/8 | 103 | 0 | |||
26015 | GRA%02 | 25 | 106 | 98 3/8 | 0 | ||||
26016 | GSN%A | 0 | 99 | 101 | 0 | ||||
26017 | GSW%A | 5 | 101 | 99 | 0 | ||||
26018 | GSX%02 | 5 | 103 3/4 | 103 3/4 | 103 3/4 | 103 3/4 | 103 3/4 | 25 | |
26019 | GY%02 | 5 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 101 | 19 |
26020 | HCH%A | 5 | 96 1/2 | 95 | 96 1/2 | 95 | 95 | 96 1/2 | 15 |
26021 | HDS%03 | 10 | 86 | 86 | 86 | 86 | 86 | 87 7/8 | 14 |
26022 | HE%S02 | 5 | 101 3/8 | 101 3/8 | 104 | 0 | |||
26023 | HERTZ%00 | 5 | 100 | 99 1/2 | 101 | 0 | |||
26024 | HERTZ%03 | 11 | 100 | 102 | 0 | ||||
26025 | HET%02 | 12 | 106 3/8 | 107 1/8 | 108 3/8 | 0 | |||
26026 | HFC%00 | 3 | 105 | 106 7/8 | 0 | ||||
26027 | HFC%01 | 5 | 108 3/4 | 107 1/2 | 117 1/2 | 0 | |||
26028 | HFS%98 | 0 | 0 | ||||||
26029 | HFS%99 | 9 | 197 | 216 | 0 | ||||
26030 | HGC%A | 14 | 104 1/8 | 104 | 107 | 0 | |||
26031 | HIG%02 | 0 | 0 | ||||||
26032 | HIG%15 | 0 | 0 | ||||||
26033 | HMN%99 | 50 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 101 1/2 | 103 | 50 |
26034 | HPC%99 | 15 | 494 | 0 | |||||
26035 | HRC%A01 | 10 | 166 | 161 | 0 | ||||
26036 | HRC%O01 | 15 | 106 | 106 | 106 | 106 | 106 | 15 | |
26037 | HRP%A99 | 0 | 0 | ||||||
26038 | HRP%B99 | 0 | 0 | ||||||
26039 | HRS%01 | 90 | 100 1/8 | 95 | 101 | 0 | |||
26040 | HVR%99 | 5 | 99 3/4 | 93 3/4 | 0 | ||||
26041 | HVR%99. | 1 | 96 | 96 | 0 | ||||
26042 | HWG%00 | 18 | 75 | 74 3/4 | 75 | 74 3/4 | 74 3/4 | 75 | 43 |
26043 | HWG%NA09 | 1 | 43 3/4 | 43 5/8 | 43 3/4 | 43 5/8 | 43 3/4 | 45 1/4 | 2 |
26044 | HWG%NAB09 | 1 | 41 | 38 | 45 | 0 | |||
26045 | HWG%NAC09 | 1 | 45 | 44 | 45 | 0 | |||
26046 | IAB%08 | 50 | 145 1/2 | 144 | 0 | ||||
26047 | IAB%11 | 8 | 110 | 0 | |||||
26048 | IAB%96 | 50 | 102 | 100 1/8 | 0 | ||||
26049 | IAB%F01 | 5 | 101 3/4 | 100 | 0 | ||||
26050 | IAD%07 | 4 | 94 | 95 | 96 | 0 | |||
26051 | IB%03 | 0 | 78 1/8 | 0 | |||||
26052 | IB%05 | 0 | 0 | ||||||
26053 | IB%17 | 1 | 115 1/8 | 114 | 0 | ||||
26054 | IB%26 | 14 | 106 1/2 | 0 | |||||
26055 | IB%96 | 0 | 99 | 0 | |||||
26056 | IB%DM02 | 0 | 0 | ||||||
26057 | IB%DM03 | 0 | 0 | ||||||
26058 | IB%DM05 | 0 | 0 | ||||||
26059 | IB%DM99 | 0 | 0 | ||||||
26060 | IB%J02 | 0 | 90 | 0 | |||||
26061 | IB%J97 | 0 | 95 | 0 | |||||
26062 | IB%JY00 | 0 | 0 | ||||||
26063 | IB%JY04 | 0 | 0 | ||||||
26064 | IB%LD23 | 0 | 0 | ||||||
26065 | IB%LK96 | 0 | 0 | ||||||
26066 | IB%LL96 | 0 | 0 | ||||||
26067 | IB%LM97 | 0 | 0 | ||||||
26068 | IB%LN97 | 0 | 0 | ||||||
26069 | IB%LP98 | 0 | 0 | ||||||
26070 | IB%LQ98 | 0 | 0 | ||||||
26071 | IB%LR99 | 0 | 0 | ||||||
26072 | IB%LS99 | 0 | 0 | ||||||
26073 | IB%LT00 | 0 | 0 | ||||||
26074 | IB%LU00 | 0 | 0 | ||||||
26075 | IB%LV01 | 0 | 0 | ||||||
26076 | IB%LW01 | 0 | 0 | ||||||
26077 | IB%LX02 | 0 | 0 | ||||||
26078 | IB%LY02 | 0 | 0 | ||||||
26079 | IB%LZ03 | 0 | 0 | ||||||
26080 | IB%M01 | 60 | 101 3/4 | 0 | |||||
26081 | IB%MA03 | 0 | 0 | ||||||
26082 | IB%MB04 | 0 | 0 | ||||||
26083 | IB%MC04 | 0 | 0 | ||||||
26084 | IB%MD05 | 0 | 0 | ||||||
26085 | IB%ME05 | 0 | 0 | ||||||
26086 | IB%MF06 | 0 | 0 | ||||||
26087 | IB%MG06 | 0 | 0 | ||||||
26088 | IB%MH07 | 0 | 0 | ||||||
26089 | IB%MJ07 | 0 | 0 | ||||||
26090 | IB%MK08 | 0 | 0 | ||||||
26091 | IB%ML08 | 0 | 0 | ||||||
26092 | IB%MM09 | 0 | 0 | ||||||
26093 | IB%MN09 | 0 | 0 | ||||||
26094 | IB%MP10 | 0 | 0 | ||||||
26095 | IB%MQ10 | 0 | 0 | ||||||
26096 | IB%MR11 | 0 | 0 | ||||||
26097 | IB%MS11 | 0 | 0 | ||||||
26098 | IB%MT12 | 0 | 0 | ||||||
26099 | IB%MU12 | 0 | 0 | ||||||
26100 | IB%MV13 | 0 | 0 | ||||||
26101 | IB%MW13 | 0 | 0 | ||||||
26102 | IB%MX14 | 0 | 0 | ||||||
26103 | IB%MY14 | 0 | 0 | ||||||
26104 | IB%MZ15 | 0 | 0 | ||||||
26105 | IB%NA15 | 0 | 0 | ||||||
26106 | IB%NB16 | 0 | 0 | ||||||
26107 | IB%NC16 | 0 | 0 | ||||||
26108 | IB%ND17 | 0 | 0 | ||||||
26109 | IB%NE17 | 0 | 0 | ||||||
26110 | IB%NF18 | 0 | 0 | ||||||
26111 | IB%NG18 | 0 | 0 | ||||||
26112 | IB%NH19 | 0 | 0 | ||||||
26113 | IB%NJ19 | 0 | 0 | ||||||
26114 | IB%NK20 | 0 | 0 | ||||||
26115 | IB%NL20 | 0 | 0 | ||||||
26116 | IB%NM21 | 0 | 0 | ||||||
26117 | IB%NN21 | 0 | 0 | ||||||
26118 | IB%NP22 | 0 | 0 | ||||||
26119 | IB%NQ22 | 0 | 0 | ||||||
26120 | IB%NR23 | 0 | 0 | ||||||
26121 | IB%NS23 | 0 | 0 | ||||||
26122 | IB%O02 | 100 | 130 | 0 | |||||
26123 | IB%O16 | 8 | 104 3/16 | 110 9/16 | 0 | ||||
26124 | IB%O99 | 15 | 100 | 0 | |||||
26125 | IB%S16 | 10 | 110 | 108 1/16 | 0 | ||||
26126 | IB%S99 | 0 | 0 | ||||||
26127 | IB%X97 | 15 | 98 | 99 | 0 | ||||
26128 | IB%Y97 | 0 | 102 1/4 | 0 | |||||
26129 | IB%ZRA00 | 12 | 75 | 75 1/4 | 0 | ||||
26130 | IB%ZRA01 | 5 | 65 | 70 9/16 | 0 | ||||
26131 | IB%ZRA02 | 1 | 63 1/2 | 65 29/32 | 0 | ||||
26132 | IB%ZRA03 | 1 | 60 1/4 | 60 9/32 | 63 | 0 | |||
26133 | IB%ZRA04 | 2 | 56 1/8 | 57 5/8 | 60 | 0 | |||
26134 | IB%ZRA05 | 5 | 52 1/2 | 53 5/32 | 54 3/8 | 0 | |||
26135 | IB%ZRA06 | 4 | 36 31/32 | 49 17/32 | 0 | ||||
26136 | IB%ZRA07 | 4 | 46 29/32 | 46 25/32 | 48 | 0 | |||
26137 | IB%ZRA08 | 5 | 43 1/4 | 43 1/8 | 0 | ||||
26138 | IB%ZRA09 | 1 | 33 1/8 | 39 11/16 | 40 | 0 | |||
26139 | IB%ZRA10 | 9 | 38 | 37 | 39 3/4 | 0 | |||
26140 | IB%ZRA11 | 11 | 35 | 34 1/2 | 0 | ||||
26141 | IB%ZRA12 | 16 | 28 | 29 5/8 | 0 | ||||
26142 | IB%ZRA13 | 4 | 29 1/32 | 28 1/8 | 0 | ||||
26143 | IB%ZRA14 | 11 | 21 1/2 | 27 | 0 | ||||
26144 | IB%ZRA96 | 2 | 95 | 95 15/16 | 98 | 0 | |||
26145 | IB%ZRA97 | 6 | 90 1/32 | 90 5/8 | 0 | ||||
26146 | IB%ZRA98 | 9 | 76 1/4 | 85 3/32 | 87 | 0 | |||
26147 | IB%ZRA99 | 4 | 79 1/32 | 79 15/16 | 0 | ||||
26148 | IB%ZRF00 | 14 | 75 3/4 | 77 3/16 | 0 | ||||
26149 | IB%ZRF01 | 2 | 73 1/8 | 72 15/16 | 73 3/4 | 0 | |||
26150 | IB%ZRF02 | 25 | 68 3/4 | 68 11/16 | 0 | ||||
26151 | IB%ZRF03 | 2 | 62 | 60 1/4 | 0 | ||||
26152 | IB%ZRF04 | 8 | 57 | 59 7/16 | 0 | ||||
26153 | IB%ZRF05 | 1 | 55 3/4 | 55 23/32 | 55 3/4 | 55 23/32 | 55 3/4 | 2 | |
26154 | IB%ZRF06 | 1 | 37 1/2 | 51 23/32 | 53 | 0 | |||
26155 | IB%ZRF07 | 5 | 46 | 48 | 0 | ||||
26156 | IB%ZRF08 | 20 | 41 1/4 | 45 | 0 | ||||
26157 | IB%ZRF09 | 10 | 32 1/2 | 41 1/4 | 0 | ||||
26158 | IB%ZRF10 | 3 | 39 | 39 1/8 | 0 | ||||
26159 | IB%ZRF11 | 10 | 36 | 34 1/8 | 0 | ||||
26160 | IB%ZRF12 | 1 | 29 7/8 | 28 | 0 | ||||
26161 | IB%ZRF13 | 9 | 21 1/4 | 29 3/8 | 0 | ||||
26162 | IB%ZRF14 | 38 | 25 | 27 5/8 | 0 | ||||
26163 | IB%ZRF15 | 25 | 28 | 26 23/32 | 0 | ||||
26164 | IB%ZRF96 | 14 | 91 11/32 | 98 15/16 | 0 | ||||
26165 | IB%ZRF97 | 20 | 93 3/8 | 93 7/16 | 0 | ||||
26166 | IB%ZRF98 | 1 | 86 | 87 13/16 | 88 | 0 | |||
26167 | IB%ZRF99 | 7 | 71 | 70 | 0 | ||||
26168 | IB%ZRX02 | 2 | 60 1/4 | 67 1/16 | 68 | 0 | |||
26169 | IB%ZRX03 | 11 | 62 13/32 | 63 3/4 | 0 | ||||
26170 | IB%ZRX04 | 25 | 57 21/32 | 58 | 0 | ||||
26171 | IB%ZRX05 | 15 | 55 3/4 | 55 | 58 | 0 | |||
26172 | IB%ZRX06 | 5 | 52 | 50 1/4 | 53 1/2 | 0 | |||
26173 | IB%ZRX07 | 28 | 38 17/32 | 39 9/32 | 0 | ||||
26174 | IB%ZRX08 | 10 | 45 1/32 | 45 5/16 | 46 1/32 | 0 | |||
26175 | IB%ZRX09 | 1 | 40 1/2 | 41 9/32 | 0 | ||||
26176 | IB%ZRX10 | 28 | 34 7/16 | 38 7/32 | 0 | ||||
26177 | IB%ZRX11 | 2 | 35 1/2 | 34 1/2 | 37 15/32 | 0 | |||
26178 | IB%ZRX12 | 16 | 21 17/32 | 27 | 0 | ||||
26179 | IB%ZRX13 | 13 | 27 9/32 | 29 31/32 | 0 | ||||
26180 | IB%ZRX14 | 25 | 24 | 24 | 0 | ||||
26181 | IB%ZRX15 | 50 | 25 5/8 | 24 1/2 | 0 | ||||
26182 | IB%ZRX16 | 4 | 26 1/4 | 25 1/16 | 26 5/8 | 0 | |||
26183 | IBM%00 | 20 | 101 7/8 | 102 | 102 | 101 7/8 | 101 7/8 | 102 1/8 | 120 |
26184 | IBM%02 | 10 | 106 7/8 | 106 7/8 | 107 1/8 | 106 7/8 | 106 7/8 | 107 | 149 |
26185 | IBM%13 | 4 | 108 | 108 1/8 | 109 | 0 | |||
26186 | IBM%19 | 14 | 118 1/8 | 118 1/8 | 118 1/4 | 118 1/8 | 118 1/8 | 118 3/4 | 172 |
26187 | IBM%25 | 5 | 101 1/4 | 101 7/8 | 103 | 0 | |||
26188 | IBM%45 | 0 | 95 5/8 | 0 | |||||
26189 | IBM%97 | 10 | 101 1/2 | 101 3/8 | 101 1/2 | 0 | |||
26190 | IBMCR%98 | 0 | 0 | ||||||
26191 | IBT%06 | 5 | 103 | 101 3/8 | 103 | 0 | |||
26192 | ICA%04 | 10 | 54 | 54 | 54 | 54 | 53 1/2 | 54 | 122 |
26193 | ICN%98 | 25 | 101 1/4 | 0 | |||||
26194 | ICN%98. | 5 | 100 1/32 | 100 1/32 | 100 29/32 | 0 | |||
26195 | ICN%99 | 13 | 108 | 105 | 108 | 105 | 106 | 28 | |
26196 | IGL%01 | 18 | 125 | 125 | 125 | 125 | 119 | 125 | 18 |
26197 | IHS%01 | 10 | 107 | 107 | 0 | ||||
26198 | IHS%02 | 0 | 0 | ||||||
26199 | IHS%03 | 5 | 98 | 0 | |||||
26200 | IHS%04 | 10 | 101 1/2 | 100 1/4 | 107 1/2 | 0 | |||
26201 | IJL%11 | 3 | 90 | 90 1/8 | 92 1/2 | 0 | |||
26202 | INF%02 | 15 | 107 | 0 | |||||
26203 | IP%DC12 | 12 | 82 7/8 | 81 3/4 | 83 1/2 | 0 | |||
26204 | IPC%03 | 0 | 97 1/8 | 0 | |||||
26205 | IPC%04 | 0 | 104 7/8 | 0 | |||||
26206 | IPC%05 | 0 | 96 1/2 | 0 | |||||
26207 | IPC%21 | 1 | 103 3/4 | 104 1/8 | 110 | 0 | |||
26208 | IPC%23 | 13 | 103 3/4 | 103 3/4 | 103 3/4 | 103 3/4 | 102 3/4 | 103 3/4 | 13 |
26209 | IPC%25 | 11 | 96 5/8 | 98 1/8 | 100 1/2 | 0 | |||
26210 | IPC%99 | 0 | 99 5/8 | 0 | |||||
26211 | IPC%A00 | 15 | 97 | 96 1/8 | 0 | ||||
26212 | IPC%M00 | 0 | 97 5/8 | 0 | |||||
26213 | IRT%03 | 1 | 95 | 93 1/2 | 94 1/2 | 0 | |||
26214 | ISH%03 | 5 | 100 | 100 | 100 | 100 | 99 1/2 | 100 | 10 |
26215 | ITG%00 | 0 | 88 1/4 | 0 | |||||
26216 | ITG%02 | 10 | 109 | 109 | 110 1/4 | 0 | |||
26217 | ITT%00 | 0 | 0 | ||||||
26218 | ITT%03 | 5 | 107 3/8 | 106 | 113 | 0 | |||
26219 | ITT%05 | 0 | 0 | ||||||
26220 | ITT%15 | 0 | 0 | ||||||
26221 | ITT%25 | 0 | 0 | ||||||
26222 | ITTD%00 | 0 | 0 | ||||||
26223 | ITTD%05 | 0 | 0 | ||||||
26224 | ITTD%15 | 0 | 0 | ||||||
26225 | ITTD%25 | 0 | 0 | ||||||
26226 | ITTRA%02 | 0 | 0 | ||||||
26227 | ITX%96 | 1 | 100 | 0 | |||||
26228 | ITX%96. | 10 | 100 19/32 | 100 | 100 19/32 | 0 | |||
26229 | IVAC%05 | 10 | 100 | 99 | 100 | 0 | |||
26230 | JPSA%01 | 10 | 99 | 101 | 0 | ||||
26231 | JUGO%57 | 0 | 0 | ||||||
26232 | JXBK%97 | 15 | 105 | 98 | 0 | ||||
26233 | JYP%03 | 5 | 98 7/8 | 97 | 99 3/4 | 0 | |||
26234 | JYP%04 | 25 | 102 3/8 | 101 | 103 3/8 | 0 | |||
26235 | JYP%23 | 10 | 99 7/8 | 95 1/8 | 0 | ||||
26236 | JYP%25 | 5 | 93 | 89 3/4 | 93 | 0 | |||
26237 | KBH%03 | 31 | 99 5/8 | 99 5/8 | 99 5/8 | 99 1/4 | 99 5/8 | 99 3/4 | 146 |
26238 | KBH%99 | 20 | 103 | 103 | 103 | 103 | 102 1/4 | 103 | 20 |
26239 | KFWFC%98 | 3 | 107 5/8 | 0 | |||||
26240 | KIN%97 | 10 | 100 | 98 1/2 | 0 | ||||
26241 | KLY%A | 4 | 57 | 56 | 57 | 56 | 55 1/4 | 57 | 30 |
26242 | KMG%06 | 3 | 104 3/8 | 102 | 0 | ||||
26243 | KOL%09 | 9 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 100 | 9 |
26244 | KOPP%04 | 5 | 95 1/2 | 95 | 0 | ||||
26245 | KR%A99 | 5 | 102 1/2 | 102 | 102 1/2 | 102 | 102 1/8 | 102 1/2 | 79 |
26246 | KRB%99 | 0 | 84 | 0 | |||||
26247 | KSF%05 | 0 | 0 | ||||||
26248 | KT%33 | 20 | 61 1/2 | 62 | 63 3/4 | 0 | |||
26249 | KT%33. | 35 | 62 1/2 | 62 1/2 | 62 1/2 | 62 1/2 | 62 | 63 | 35 |
26250 | LAF%13 | 10 | 102 | 100 3/4 | 102 | 0 | |||
26251 | LCE%03 | 30 | 101 | 102 1/8 | 102 1/4 | 0 | |||
26252 | LD%04 | 0 | 80 | 0 | |||||
26253 | LEH%02 | 29 | 109 7/8 | 109 1/4 | 111 1/2 | 0 | |||
26254 | LEH%A96 | 10 | 100 3/4 | 100 3/4 | 100 3/4 | 100 3/4 | 101 | 101 3/4 | 10 |
26255 | LEH%S96 | 0 | 0 | ||||||
26256 | LIGI%05 | 0 | 0 | ||||||
26257 | LIL%00 | 3 | 96 1/2 | 97 | 105 | 0 | |||
26258 | LIL%03 | 20 | 98 3/8 | 98 3/8 | 98 3/8 | 98 3/8 | 96 1/2 | 98 3/8 | 20 |
26259 | LIL%06 | 5 | 102 | 100 1/2 | 102 1/8 | 0 | |||
26260 | LIL%07 | 10 | 95 1/2 | 95 3/4 | 96 | 0 | |||
26261 | LIL%08 | 1 | 97 1/2 | 95 7/8 | 0 | ||||
26262 | LIL%21 | 10 | 102 1/8 | 102 1/2 | 102 7/8 | 0 | |||
26263 | LIL%22 | 10 | 102 1/2 | 102 1/4 | 103 3/8 | 0 | |||
26264 | LIL%23 | 2 | 96 3/4 | 96 7/8 | 96 7/8 | 96 3/4 | 96 3/4 | 97 | 6 |
26265 | LIL%24 | 20 | 102 3/4 | 101 3/4 | 102 5/8 | 0 | |||
26266 | LIL%96 | 5 | 100 5/32 | 100 3/16 | 101 | 0 | |||
26267 | LIL%97 | 7 | 102 | 101 | 104 | 0 | |||
26268 | LIL%98 | 10 | 101 1/2 | 102 | 0 | ||||
26269 | LIL%A04 | 15 | 103 | 102 7/8 | 103 | 102 7/8 | 102 | 104 | 20 |
26270 | LIL%M04 | 6 | 95 3/8 | 94 1/4 | 95 3/8 | 0 | |||
26271 | LIL%M99 | 0 | 98 3/4 | 0 | |||||
26272 | LIL%Y19 | 20 | 99 1/8 | 99 1/8 | 99 1/8 | 99 1/8 | 99 1/8 | 99 3/4 | 38 |
26273 | LIL%Y99 | 25 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 100 1/8 | 28 |
26274 | LKB%01 | 20 | 103 1/2 | 100 | 0 | ||||
26275 | LKB%04 | 0 | 100 | 0 | |||||
26276 | LLX%02 | 0 | 0 | ||||||
26277 | LLY%01 | 5 | 111 | 109 1/2 | 111 1/2 | 0 | |||
26278 | LLY%06 | 10 | 111 3/8 | 116 1/8 | 118 | 0 | |||
26279 | LLY%25 | 0 | 97 1/8 | 0 | |||||
26280 | LN%F03 | 3 | 80 | 77 3/4 | 0 | ||||
26281 | LN%F03. | 10 | 76 | 76 1/4 | 0 | ||||
26282 | LN%G03 | 86 | 74 1/2 | 76 | 0 | ||||
26283 | LN%G03. | 30 | 77 1/2 | 76 | 0 | ||||
26284 | LOR%04 | 20 | 98 1/2 | 96 5/8 | 0 | ||||
26285 | LOR%24 | 0 | 95 1/8 | 0 | |||||
26286 | LOR%25 | 0 | 93 | 0 | |||||
26287 | LOR%J23 | 45 | 97 1/2 | 95 5/8 | 0 | ||||
26288 | LOR%S23 | 10 | 96 | 89 | 97 7/8 | 0 | |||
26289 | LOU%02 | 20 | 100 7/8 | 101 | 104 | 0 | |||
26290 | LOW%03 | 5 | 124 | 132 | 0 | ||||
26291 | LRY%01 | 8 | 102 3/4 | 101 1/4 | 103 1/2 | 0 | |||
26292 | LTC%00 | 11 | 100 | 100 1/2 | 0 | ||||
26293 | LTC%01 | 0 | 92 | 0 | |||||
26294 | LTC%04 | 0 | 80 | 0 | |||||
26295 | LUK%02 | 25 | 108 3/8 | 108 3/8 | 108 3/8 | 108 3/8 | 108 3/8 | 109 3/4 | 30 |
26296 | LUK%03 | 56 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 | 103 | 176 |
26297 | LUK%05 | 25 | 102 1/2 | 100 5/8 | 0 | ||||
26298 | LUK%13 | 12 | 99 1/2 | 99 1/2 | 101 5/8 | 0 | |||
26299 | LWN%24 | 0 | 0 | ||||||
26300 | MACP%03 | 4 | 114 1/2 | 0 | |||||
26301 | MAG%01 | 72 | 89 1/2 | 90 | 90 | 89 1/2 | 89 | 89 3/4 | 46 |
26302 | MAH%03 | 0 | 98 | 0 | |||||
26303 | MAH%X98 | 0 | 98 1/4 | 0 | |||||
26304 | MAH%Y98 | 25 | 97 | 98 3/4 | 0 | ||||
26305 | MAL%04 | 6 | 83 | 85 | 85 | 83 | 81 3/4 | 83 1/2 | 62 |
26306 | MAM%03 | 5 | 101 | 102 | 0 | ||||
26307 | MAS%12 | 14 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/2 | 96 1/2 | 14 |
26308 | MAT%97 | 5 | 99 1/2 | 100 1/8 | 105 | 0 | |||
26309 | MBK%02 | 1 | 117 7/8 | 118 1/4 | 0 | ||||
26310 | MBT%11 | 8 | 102 | 102 1/8 | 103 1/8 | 0 | |||
26311 | MBT%12 | 4 | 99 | 100 1/2 | 100 1/2 | 99 | 99 | 101 | 14 |
26312 | MCD%02 | 5 | 104 1/8 | 104 5/8 | 106 | 0 | |||
26313 | MCD%03 | 5 | 103 | 102 | 103 1/2 | 0 | |||
26314 | MCD%05 | 15 | 100 1/2 | 99 | 0 | ||||
26315 | MCD%11 | 1 | 119 1/2 | 111 1/8 | 119 1/2 | 0 | |||
26316 | MCD%25 | 0 | 90 | 0 | |||||
26317 | MCD%33 | 4 | 105 3/8 | 104 3/8 | 106 1/2 | 0 | |||
26318 | MCD%99 | 2 | 101 3/8 | 0 | |||||
26319 | MCD%99. | 25 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 101 3/16 | 25 |
26320 | MCHN%99 | 17 | 111 1/2 | 105 1/8 | 111 1/2 | 0 | |||
26321 | MCY%J | 10 | 4 | 3 3/4 | 6 | 0 | |||
26322 | MCY%P | 15 | 5 | 3 3/4 | 5 | 0 | |||
26323 | MCY%R | 2000 | 5 | 2 | 6 | 0 | |||
26324 | MCY%TT | 0 | 3 | 5 | 0 | ||||
26325 | MD%00 | 16 | 108 | 106 5/8 | 108 1/8 | 0 | |||
26326 | MD%02 | 20 | 115 3/8 | 115 3/8 | 115 3/8 | 115 3/8 | 115 1/8 | 115 3/4 | 20 |
26327 | MD%12 | 15 | 126 3/4 | 127 1/8 | 127 1/2 | 0 | |||
26328 | MD%A97 | 5 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/4 | 103 1/2 | 5 |
26329 | MDB%A | 10 | 106 | 105 1/8 | 106 | 105 1/8 | 106 | 110 | 20 |
26330 | MDFC%02 | 0 | 0 | ||||||
26331 | MED% | 0 | 77 1/2 | 80 | 0 | ||||
26332 | MED%C | 5 | 79 | 78 1/2 | 79 1/2 | 0 | |||
26333 | MED%NP | 70 | 78 3/4 | 78 3/4 | 78 3/4 | 78 3/4 | 70 | ||
26334 | MEL%99 | 5 | 160 | 168 | 0 | ||||
26335 | MERCN%98 | 10 | 91 3/4 | 0 | |||||
26336 | MERDM%98 | 15 | 103 | 0 | |||||
26337 | MERIQ%97 | 57 | 104 3/4 | 104 1/4 | 105 1/4 | 0 | |||
26338 | MERIQ%99 | 60 | 103 1/8 | 101 1/2 | 102 1/2 | 0 | |||
26339 | MERP%ZR99 | 20 | 125 | 132 | 132 3/8 | 0 | |||
26340 | MERPM%10 | 0 | 0 | ||||||
26341 | MERPM%11 | 0 | 0 | ||||||
26342 | MEXN%97 | 3 | 97 | 97 | 99 1/2 | 0 | |||
26343 | MGA%02 | 4 | 103 | 102 | 102 1/2 | 0 | |||
26344 | MGG%02 | 29 | 109 3/4 | 110 3/8 | 110 3/8 | 109 3/4 | 108 3/8 | 110 3/8 | 30 |
26345 | MGG%99 | 10 | 106 1/4 | 106 1/4 | 106 1/4 | 106 1/4 | 105 3/8 | 106 7/8 | 10 |
26346 | MGL%A | 0 | 108 | 0 | |||||
26347 | MJP%A | 5 | 95 5/8 | 99 1/2 | 100 1/2 | 0 | |||
26348 | MLPC%99 | 3 | 98 | 94 | 99 | 0 | |||
26349 | MNS%A | 1 | 110 1/2 | 110 1/2 | 110 1/2 | 110 1/2 | 110 | 112 1/2 | 1 |
26350 | MOB%21 | 27 | 119 3/8 | 0 | |||||
26351 | MOB%32 | 5 | 105 | 106 1/2 | 110 1/2 | 0 | |||
26352 | MOB%33 | 29 | 104 1/2 | 99 | 0 | ||||
26353 | MOB%F01 | 15 | 110 1/2 | 110 | 110 1/2 | 0 | |||
26354 | MOE%08 | 22 | 83 | 84 | 0 | ||||
26355 | MOE%08. | 0 | 83 | 0 | |||||
26356 | MOG%C | 4 | 106 | 106 | 106 | 106 | 105 | 18 | |
26357 | MOI%F | 2 | 104 3/4 | 104 5/8 | 105 5/8 | 0 | |||
26358 | MONON%07 | 5 | 88 3/4 | 91 1/2 | 0 | ||||
26359 | MONON%07. | 10 | 87 1/2 | 91 1/2 | 0 | ||||
26360 | MOP%05 | 3 | 85 3/8 | 85 3/8 | 85 3/8 | 85 3/8 | 82 1/8 | 3 | |
26361 | MOP%05. | 1 | 82 | 82 | 0 | ||||
26362 | MOP%20 | 5 | 63 | 61 | 62 | 0 | |||
26363 | MOP%30 | 5 | 62 | 60 1/2 | 63 | 0 | |||
26364 | MOP%45 | 2 | 62 | 62 | 62 | 62 | 62 | 63 | 7 |
26365 | MOT%ZR09 | 11 | 110 | 119 | 0 | ||||
26366 | MOT%ZR13 | 21 | 77 | 77 | 77 | 77 | 77 | 21 | |
26367 | MPX%02 | 5 | 101 | 102 | 111 1/2 | 0 | |||
26368 | MPX%03 | 0 | 98 1/2 | 0 | |||||
26369 | MRO%02 | 10 | 102 | 100 3/4 | 102 | 100 3/4 | 100 3/4 | 102 | 20 |
26370 | MRO%06 | 50 | 103 1/2 | 101 3/4 | 102 5/8 | 0 | |||
26371 | MRO%99 | 3 | 101 1/8 | 101 | 101 1/8 | 101 | 100 3/4 | 101 | 10 |
26372 | MRR%A | 16 | 86 1/2 | 86 1/2 | 86 1/2 | 86 1/2 | 86 1/2 | 87 | 16 |
26373 | MSA%03 | 50 | 97 | 98 1/2 | 101 | 0 | |||
26374 | MSBA%ZR00 | 0 | 93 1/4 | 0 | |||||
26375 | MSI%A | 5 | 50 | 50 | 59 5/8 | 0 | |||
26376 | MSSBH%ZR01 | 0 | 81 | 0 | |||||
26377 | MSX%03 | 8 | 77 3/4 | 77 3/4 | 77 3/4 | 77 3/4 | 78 | 78 1/2 | 43 |
26378 | MT%00 | 0 | 0 | ||||||
26379 | MT%98 | 0 | 85 | 0 | |||||
26380 | MT%J01 | 0 | 0 | ||||||
26381 | MT%M01 | 5 | 100 1/4 | 100 1/4 | 0 | ||||
26382 | MVL%03 | 9 | 99 1/2 | 99 1/2 | 100 1/2 | 0 | |||
26383 | MXM%C | 8 | 102 | 102 | 102 | 102 | 101 1/2 | 104 | 8 |
26384 | MXM%E | 6 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 102 5/8 | 103 1/2 | 12 |
26385 | MXS%08 | 1 | 96 7/8 | 95 | 97 3/8 | 0 | |||
26386 | N%04 | 18 | 133 | 133 | 140 | 0 | |||
26387 | N%16 | 10 | 107 1/4 | 106 1/2 | 107 3/4 | 0 | |||
26388 | NA%00 | 3 | 106 1/2 | 106 | 106 1/2 | 106 | 105 3/4 | 106 1/2 | 30 |
26389 | NA%99 | 8 | 105 3/4 | 105 3/8 | 105 3/4 | 105 3/8 | 105 3/8 | 106 1/8 | 32 |
26390 | NATW%02 | 5 | 117 | 0 | |||||
26391 | NAVST%04 | 8 | 100 7/8 | 100 7/8 | 101 1/2 | 0 | |||
26392 | NAVST%98 | 15 | 94 1/2 | 96 1/4 | 96 1/4 | 94 1/2 | 94 1/2 | 98 7/8 | 18 |
26393 | NBD%02 | 5 | 105 1/2 | 100 5/8 | 0 | ||||
26394 | NBD%04 | 10 | 103 1/2 | 101 5/8 | 0 | ||||
26395 | NCB%A | 10 | 100 | 100 | 101 1/2 | 0 | |||
26396 | NCB%N96 | 120 | 102 | 102 | 102 7/8 | 0 | |||
26397 | NCC%96 | 16 | 100 | 98 1/8 | 0 | ||||
26398 | NCC%97 | 0 | 0 | ||||||
26399 | NEC%11 | 10 | 70 1/4 | 70 1/4 | 70 1/4 | 70 1/4 | 70 | 10 | |
26400 | NETT%00 | 50 | 99 1/8 | 99 3/8 | 100 1/4 | 0 | |||
26401 | NETT%01 | 10 | 111 1/2 | 111 3/4 | 113 | 0 | |||
26402 | NETT%02 | 5 | 91 1/8 | 91 1/8 | 92 | 0 | |||
26403 | NETT%03 | 5 | 100 | 100 | 102 | 0 | |||
26404 | NETT%05 | 10 | 88 5/8 | 89 1/4 | 90 | 0 | |||
26405 | NETT%06 | 5 | 97 1/2 | 97 7/8 | 98 3/4 | 0 | |||
26406 | NETT%07 | 25 | 101 1/2 | 101 1/2 | 103 | 0 | |||
26407 | NETT%08 | 3 | 100 | 100 | 101 | 0 | |||
26408 | NETT%22 | 20 | 101 3/4 | 102 3/8 | 0 | ||||
26409 | NETT%23 | 1 | 97 | 98 | 99 7/8 | 0 | |||
26410 | NETT%29 | 50 | 109 | 107 1/8 | 0 | ||||
26411 | NETT%31 | 15 | 103 | 105 5/8 | 0 | ||||
26412 | NETT%97 | 5 | 101 | 100 3/8 | 101 | 0 | |||
26413 | NETT%98 | 10 | 97 3/4 | 97 5/8 | 0 | ||||
26414 | NETT%A99 | 10 | 96 | 96 | 97 7/8 | 0 | |||
26415 | NETT%S99 | 5 | 102 | 100 1/2 | 0 | ||||
26416 | NEV%02 | 25 | 109 | 109 | 109 | 109 | 108 1/4 | 110 7/8 | 25 |
26417 | NFK%15 | 11 | 77 | 75 | 80 | 0 | |||
26418 | NFK%96 | 2 | 98 9/32 | 98 9/32 | 98 7/8 | 0 | |||
26419 | NFK%96. | 1 | 98 11/32 | 98 7/16 | 0 | ||||
26420 | NGE%01 | 7 | 101 | 101 | 102 7/8 | 0 | |||
26421 | NGE%07 | 10 | 105 | 102 | 106 | 0 | |||
26422 | NHC%A | 50 | 256 | 210 | 0 | ||||
26423 | NHI%06 | 0 | 145 5/8 | 0 | |||||
26424 | NHP%99 | 6 | 101 | 100 1/4 | 101 | 0 | |||
26425 | NIBK%04 | 0 | 0 | ||||||
26426 | NJT%11 | 5 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 102 3/4 | 5 |
26427 | NJT%12 | 11 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 102 1/2 | 16 |
26428 | NOBFC%03 | 55 | 104 5/8 | 104 1/8 | 0 | ||||
26429 | NOBFC%97 | 0 | 0 | ||||||
26430 | NOBFC%A96 | 0 | 0 | ||||||
26431 | NOR%02 | 5 | 105 | 105 | 0 | ||||
26432 | NOV%00 | 10 | 82 | 83 | 83 | 82 | 82 | 83 | 54 |
26433 | NPRY%47 | 20 | 71 | 71 1/2 | 0 | ||||
26434 | NPRY%47. | 2 | 71 1/4 | 71 1/4 | 0 | ||||
26435 | NPRY%97 | 5 | 101 | 100 1/2 | 0 | ||||
26436 | NPRY%97. | 2 | 101 1/4 | 101 1/4 | 0 | ||||
26437 | NPRY%SD47 | 10 | 44 | 41 1/2 | 44 | 0 | |||
26438 | NPRY%SD97 | 1 | 97 1/4 | 97 1/4 | 97 1/4 | 97 1/4 | 97 1/4 | 98 7/8 | 1 |
26439 | NPRYSD%47. | 10 | 41 1/2 | 41 1/2 | 48 1/2 | 0 | |||
26440 | NPRYSD%97. | 10 | 97 | 97 1/4 | 0 | ||||
26441 | NRUC%16 | 2 | 102 1/2 | 102 1/2 | 103 7/8 | 0 | |||
26442 | NRUC%21 | 15 | 109 | 106 1/4 | 0 | ||||
26443 | NRUC%97 | 10 | 104 7/8 | 103 1/4 | 104 7/8 | 0 | |||
26444 | NRUC%98 | 10 | 104 | 103 1/2 | 105 5/8 | 0 | |||
26445 | NS%06 | 20 | 94 | 91 3/4 | 94 7/8 | 0 | |||
26446 | NVA%23 | 0 | 0 | ||||||
26447 | NVF%B | 4 | 30 | 42 | 46 | 0 | |||
26448 | NWB%96 | 5 | 98 9/16 | 99 1/8 | 0 | ||||
26449 | NWB%96. | 10 | 94 | 99 | 0 | ||||
26450 | NWS%ZR02 | 0 | 70 | 0 | |||||
26451 | NX%07 | 15 | 97 | 97 | 98 1/2 | 0 | |||
26452 | NYCY%BX97 | 0 | 0 | ||||||
26453 | NYCY%DB97 | 0 | 0 | ||||||
26454 | NYCY%DC98 | 0 | 0 | ||||||
26455 | NYCY%EY96 | 0 | 95 | 0 | |||||
26456 | NYCY%GY14 | 0 | 0 | ||||||
26457 | NYCY%HB14 | 0 | 0 | ||||||
26458 | NYCY%HD97 | 0 | 0 | ||||||
26459 | NYCY%JA09 | 0 | 0 | ||||||
26460 | NYCY%JD09 | 0 | 0 | ||||||
26461 | NYCY%KB97 | 0 | 0 | ||||||
26462 | NYCY%KR09 | 0 | 0 | ||||||
26463 | NYCY%LE97 | 0 | 0 | ||||||
26464 | NYCY%LS14 | 0 | 0 | ||||||
26465 | NYCY%LY14 | 0 | 0 | ||||||
26466 | NYCY%MM04 | 0 | 0 | ||||||
26467 | NYCY%MP09 | 0 | 0 | ||||||
26468 | NYCY%MS04 | 0 | 0 | ||||||
26469 | NYCY%MU04 | 0 | 0 | ||||||
26470 | NYCY%NA09 | 0 | 0 | ||||||
26471 | NYCY%NU09 | 0 | 0 | ||||||
26472 | NYCY%QV04 | 0 | 0 | ||||||
26473 | NYCY%QX04 | 0 | 0 | ||||||
26474 | NYCY%RZ04 | 0 | 0 | ||||||
26475 | NYCY%SG97 | 0 | 0 | ||||||
26476 | NYCY%TB04 | 0 | 0 | ||||||
26477 | NYCY%WI97 | 0 | 0 | ||||||
26478 | NYCY%YE97 | 0 | 0 | ||||||
26479 | NYCY%ZE97 | 0 | 0 | ||||||
26480 | NYN%RP10 | 5 | 101 | 101 1/8 | 0 | ||||
26481 | NYNC%04 | 0 | 0 | ||||||
26482 | NYTC%00 | 2 | 94 1/4 | 93 1/2 | 95 1/8 | 0 | |||
26483 | NYTC%02 | 1 | 91 1/8 | 91 7/8 | 92 1/2 | 0 | |||
26484 | NYTC%05 | 6 | 100 1/4 | 100 1/2 | 102 | 0 | |||
26485 | NYTC%07 | 2 | 97 | 96 7/8 | 97 | 96 7/8 | 95 1/2 | 97 1/8 | 4 |
26486 | NYTC%09 | 4 | 100 1/2 | 100 3/4 | 101 3/8 | 0 | |||
26487 | NYTC%10 | 5 | 109 1/8 | 111 5/8 | 0 | ||||
26488 | NYTC%11 | 1 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/2 | 102 | 1 |
26489 | NYTC%17 | 10 | 103 1/8 | 102 3/4 | 103 1/8 | 102 3/4 | 102 1/2 | 103 1/8 | 35 |
26490 | NYTC%24 | 25 | 101 1/2 | 100 5/8 | 102 | 0 | |||
26491 | NYTC%25 | 6 | 99 1/4 | 99 1/4 | 99 1/4 | 99 1/4 | 98 1/4 | 99 3/8 | 6 |
26492 | NYTC%31 | 5 | 111 1/2 | 113 1/4 | 0 | ||||
26493 | NYTC%33 | 18 | 98 7/8 | 98 5/8 | 0 | ||||
26494 | NYTC%96 | 50 | 99 1/4 | 99 3/16 | 99 1/2 | 0 | |||
26495 | NYTC%97 | 1 | 97 3/4 | 97 3/4 | 98 | 0 | |||
26496 | NYTC%98 | 7 | 99 1/4 | 98 1/4 | 99 3/4 | 0 | |||
26497 | NYTC%D06 | 10 | 101 1/8 | 101 5/8 | 103 | 0 | |||
26498 | NYTC%F04 | 20 | 100 1/8 | 99 1/2 | 100 3/4 | 0 | |||
26499 | NYTC%F23 | 5 | 102 1/8 | 102 1/8 | 102 1/8 | 102 1/8 | 102 1/8 | 103 7/8 | 5 |
26500 | NYTC%J04 | 10 | 89 1/8 | 89 3/4 | 90 1/2 | 0 | |||
26501 | NYTC%J06 | 5 | 89 1/4 | 89 | 89 3/4 | 0 | |||
26502 | NYTC%J13 | 2 | 100 | 99 7/8 | 0 | ||||
26503 | NYTC%M13 | 10 | 96 7/8 | 99 1/8 | 0 | ||||
26504 | NYTC%N03 | 12 | 94 | 95 1/8 | 0 | ||||
26505 | NYTC%N23 | 4 | 94 | 94 | 0 | ||||
26506 | NYTC%S03 | 10 | 98 3/4 | 98 3/4 | 0 | ||||
26507 | NYUDC%14 | 0 | 85 | 0 | |||||
26508 | NZEA%05 | 10 | 115 1/2 | 0 | |||||
26509 | NZEA%11 | 10 | 107 | 0 | |||||
26510 | NZIC%97 | 25 | 99 3/8 | 100 1/4 | 0 | ||||
26511 | O%01 | 2 | 90 3/4 | 91 | 94 1/8 | 0 | |||
26512 | OCF%00 | 5 | 102 | 0 | |||||
26513 | OCR%03 | 2 | 259 | 270 | 0 | ||||
26514 | ODP%ZR07 | 10 | 71 1/2 | 71 | 0 | ||||
26515 | ODP%ZR08 | 11 | 57 | 57 | 57 | 57 | 57 1/2 | 26 | |
26516 | OEH%98 | 20 | 101 | 100 1/4 | 101 | 0 | |||
26517 | OHBT%11 | 5 | 102 3/4 | 101 1/4 | 101 3/4 | 0 | |||
26518 | OHBT%13 | 52 | 102 | 102 3/8 | 103 | 0 | |||
26519 | OI%03 | 100 | 112 1/2 | 112 3/4 | 113 1/4 | 0 | |||
26520 | OI%99 | 45 | 103 3/4 | 103 3/4 | 103 3/4 | 103 3/4 | 103 3/4 | 105 | 91 |
26521 | OI%A02 | 50 | 104 | 104 1/2 | 104 1/2 | 104 | 103 1/4 | 104 | 55 |
26522 | OI%A04 | 125 | 105 3/8 | 104 5/8 | 105 3/8 | 104 5/8 | 104 1/8 | 105 3/8 | 202 |
26523 | OI%J02 | 10 | 106 7/8 | 106 | 107 | 0 | |||
26524 | OI%O04 | 66 | 106 | 106 | 106 | 106 | 106 | 107 | 66 |
26525 | OLS%03 | 5 | 115 | 115 | 115 | 115 | 115 | 118 | 37 |
26526 | OM%02 | 5 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 108 1/4 | 5 |
26527 | ORI%02 | 2 | 137 | 136 | 137 | 136 | 132 | 137 | 9 |
26528 | ORX%14 | 20 | 89 | 90 | 90 | 89 | 88 | 89 1/4 | 45 |
26529 | ORX%18. | 7 | 106 15/32 | 106 15/32 | 107 | 0 | |||
26530 | ORX%98 | 46 | 100 1/4 | 0 | |||||
26531 | ORX%98. | 20 | 100 | 100 | 100 7/32 | 0 | |||
26532 | OXO%97 | 15 | 99 1/4 | 99 | 100 | 0 | |||
26533 | OXO%99 | 1 | 100 | 98 5/8 | 99 7/8 | 0 | |||
26534 | OXY%01 | 5 | 117 | 117 3/4 | 118 7/8 | 0 | |||
26535 | OXY%09 | 16 | 126 1/8 | 125 7/8 | 127 | 0 | |||
26536 | OXY%11 | 10 | 106 1/8 | 106 1/8 | 106 1/8 | 105 7/8 | 105 7/8 | 106 1/8 | 82 |
26537 | OXY%99 | 20 | 101 7/8 | 101 5/8 | 101 7/8 | 101 5/8 | 101 5/8 | 101 7/8 | 99 |
26538 | OXY%A19 | 28 | 123 | 121 1/8 | 0 | ||||
26539 | OXY%J19 | 12 | 118 3/8 | 118 3/8 | 119 5/8 | 0 | |||
26540 | P%03 | 20 | 98 1/8 | 98 3/8 | 0 | ||||
26541 | P%11 | 15 | 112 1/2 | 106 1/8 | 0 | ||||
26542 | P%21 | 20 | 109 5/8 | 110 1/4 | 113 3/4 | 0 | |||
26543 | P%22 | 15 | 109 | 108 1/8 | 110 7/8 | 0 | |||
26544 | P%A23 | 5 | 101 1/4 | 102 5/8 | 104 | 0 | |||
26545 | P%J01 | 20 | 108 5/8 | 108 1/2 | 113 3/4 | 0 | |||
26546 | P%J23 | 10 | 106 1/4 | 106 3/8 | 0 | ||||
26547 | P%N23 | 1 | 97 | 95 1/2 | 97 | 0 | |||
26548 | P%N97 | 20 | 105 | 103 3/4 | 0 | ||||
26549 | PACB%02 | 30 | 105 3/8 | 106 | 106 1/4 | 0 | |||
26550 | PACB%05 | 30 | 100 3/4 | 100 7/8 | 100 7/8 | 100 5/8 | 100 3/4 | 101 3/8 | 135 |
26551 | PACB%23 | 10 | 98 1/2 | 97 3/4 | 98 3/4 | 0 | |||
26552 | PACB%26 | 10 | 105 | 105 | 105 | 105 | 105 | 106 | 24 |
26553 | PACB%33 | 21 | 102 1/2 | 102 7/8 | 102 7/8 | 102 1/2 | 102 5/8 | 103 | 56 |
26554 | PACB%34 | 10 | 95 1/4 | 95 | 0 | ||||
26555 | PAG%A | 20 | 93 1/4 | 93 1/4 | 94 1/2 | 0 | |||
26556 | PAT%12 | 5 | 89 | 89 | 89 | 89 | 89 | 90 | 15 |
26557 | PBC%07 | 25 | 102 1/8 | 0 | |||||
26558 | PBC%07. | 110 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 101 23/32 | 101 25/32 | 10 |
26559 | PBC%08 | 5 | 101 1/2 | 101 | 101 1/2 | 0 | |||
26560 | PBC%09 | 10 | 103 | 0 | |||||
26561 | PBC%09. | 10 | 102 1/16 | 102 1/16 | 102 7/16 | 0 | |||
26562 | PBY%99 | 10 | 96 1/4 | 96 3/4 | 97 | 0 | |||
26563 | PCG%JJ96 | 1 | 99 7/32 | 99 1/4 | 99 1/2 | 0 | |||
26564 | PCG%JJ96. | 3 | 99 5/32 | 99 1/4 | 100 | 0 | |||
26565 | PCG%KK96 | 1 | 98 5/8 | 98 5/8 | 99 7/8 | 0 | |||
26566 | PCI%X03 | 15 | 97 1/2 | 96 7/8 | 98 | 0 | |||
26567 | PCI%Y03 | 10 | 97 1/2 | 97 | 98 | 0 | |||
26568 | PCO%97 | 8 | 95 1/8 | 95 1/8 | 100 | 0 | |||
26569 | PCS%03 | 5 | 78 1/2 | 79 | 79 | 78 | 78 3/8 | 78 1/2 | 135 |
26570 | PDQ%02 | 7 | 103 | 104 | 104 | 103 | 103 | 104 | 117 |
26571 | PDV%00 | 0 | 0 | ||||||
26572 | PDV%03 | 10 | 91 | 0 | |||||
26573 | PDV%98 | 0 | 0 | ||||||
26574 | PE%05 | 56 | 90 3/4 | 94 5/8 | 101 | 0 | |||
26575 | PE%24 | 10 | 98 1/4 | 98 1/4 | 99 3/8 | 0 | |||
26576 | PE%A23 | 10 | 96 7/8 | 96 5/8 | 97 5/8 | 0 | |||
26577 | PE%A98 | 1 | 91 5/8 | 96 1/2 | 0 | ||||
26578 | PE%D01 | 2 | 101 5/8 | 101 3/4 | 101 3/4 | 101 5/8 | 101 3/8 | 101 5/8 | 23 |
26579 | PE%M03 | 50 | 100 1/4 | 99 | 101 7/8 | 0 | |||
26580 | PE%M23 | 13 | 102 1/8 | 102 1/4 | 103 1/8 | 0 | |||
26581 | PE%N01 | 10 | 97 | 95 3/8 | 0 | ||||
26582 | PE%O97 | 10 | 99 5/8 | 99 7/8 | 100 1/2 | 0 | |||
26583 | PEG%01 | 10 | 106 | 105 5/8 | 108 1/2 | 0 | |||
26584 | PEG%02 | 6 | 98 7/8 | 99 1/4 | 100 | 0 | |||
26585 | PEG%04 | 50 | 100 1/4 | 99 1/2 | 100 5/8 | 0 | |||
26586 | PEG%05 | 9 | 112 1/4 | 114 | 118 | 0 | |||
26587 | PEG%06 | 10 | 102 | 97 | 102 1/2 | 0 | |||
26588 | PEG%14 | 20 | 102 1/8 | 99 3/8 | 102 3/4 | 0 | |||
26589 | PEG%20 | 8 | 109 | 107 1/8 | 0 | ||||
26590 | PEG%23 | 10 | 100 5/8 | 100 5/8 | 100 5/8 | 100 5/8 | 99 7/8 | 100 3/4 | 30 |
26591 | PEG%24 | 6 | 97 1/4 | 97 1/4 | 97 5/8 | 0 | |||
26592 | PEG%98 | 40 | 100 1/4 | 99 3/4 | 0 | ||||
26593 | PEG%99 | 40 | 106 7/8 | 105 1/2 | 0 | ||||
26594 | PEG%A | 5 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 97 | 99 1/2 | 5 |
26595 | PEG%D37 | 1 | 103 1/2 | 101 1/2 | 106 1/2 | 0 | |||
26596 | PEG%D37. | 2 | 100 3/4 | 100 | 0 | ||||
26597 | PEG%DD03 | 10 | 102 1/2 | 103 1/8 | 0 | ||||
26598 | PEG%F00 | 5 | 104 7/8 | 105 1/4 | 105 1/2 | 0 | |||
26599 | PEG%F22 | 9 | 106 3/4 | 106 3/4 | 110 | 0 | |||
26600 | PEG%J21 | 20 | 109 1/8 | 111 | 0 | ||||
26601 | PEG%J22 | 50 | 102 3/4 | 103 | 0 | ||||
26602 | PEG%J37 | 5 | 73 | 72 | 73 1/2 | 0 | |||
26603 | PEG%J37. | 10 | 71 3/4 | 68 | 0 | ||||
26604 | PEG%J97 | 10 | 100 | 100 1/4 | 101 1/2 | 0 | |||
26605 | PEG%M00 | 5 | 99 5/8 | 99 | 101 | 0 | |||
26606 | PEG%MM03 | 50 | 103 | 100 1/2 | 103 | 0 | |||
26607 | PEG%N21 | 24 | 105 5/8 | 105 3/4 | 107 5/8 | 0 | |||
26608 | PEG%N97 | 10 | 101 | 101 1/2 | 0 | ||||
26609 | PEL%23 | 0 | 90 | 0 | |||||
26610 | PEP%98 | 10 | 105 | 105 1/8 | 106 | 0 | |||
26611 | PERU%60 | 0 | 0 | ||||||
26612 | PERU%61 | 0 | 0 | ||||||
26613 | PFS%00 | 61 | 153 | 148 | 158 | 0 | |||
26614 | PGTC%05 | 0 | 94 1/8 | 0 | |||||
26615 | PGTC%25 | 0 | 0 | ||||||
26616 | PHC%G | 10 | 84 1/2 | 84 | 0 | ||||
26617 | PHC%P | 5 | 85 | 86 | 0 | ||||
26618 | PIN%02 | 5 | 100 1/8 | 100 1/8 | 102 1/2 | 0 | |||
26619 | PIN%Y07 | 10 | 102 1/4 | 101 | 105 | 0 | |||
26620 | PIR%02 | 10 | 107 1/2 | 104 1/4 | 107 1/2 | 104 1/8 | 106 1/8 | 109 1/2 | 119 |
26621 | PIR%DC03 | 14 | 101 3/4 | 100 1/8 | 101 3/4 | 100 1/8 | 101 1/8 | 101 3/4 | 58 |
26622 | PLX%A | 36 | 105 1/4 | 105 1/4 | 105 1/4 | 105 1/4 | 104 | 106 | 101 |
26623 | PMK%00 | 2 | 101 1/2 | 102 | 102 | 101 1/2 | 101 1/2 | 104 3/8 | 15 |
26624 | PNF%05 | 20 | 77 1/2 | 77 1/2 | 78 | 77 1/2 | 77 1/2 | 78 | 567 |
26625 | POM%02 | 10 | 92 1/2 | 92 1/2 | 93 1/2 | 0 | |||
26626 | POM%18 | 34 | 101 | 101 | 101 | 101 | 101 | 61 | |
26627 | PPP%04 | 6 | 118 | 117 | 0 | ||||
26628 | PPP%05 | 9 | 100 3/4 | 100 1/2 | 102 1/2 | 0 | |||
26629 | PRS%C | 25 | 18 3/4 | 18 1/2 | 0 | ||||
26630 | PRU%ZRA96 | 1 | 99 7/8 | 98 9/32 | 99 7/8 | 0 | |||
26631 | PRU%ZRA97 | 15 | 90 7/8 | 91 1/8 | 96 | 0 | |||
26632 | PSX%03 | 5 | 133 | 133 | 140 | 0 | |||
26633 | PTAF%01 | 0 | 100 | 0 | |||||
26634 | PTK%ZR03 | 50 | 60 3/4 | 60 3/4 | 60 3/4 | 60 3/4 | 60 3/4 | 61 1/2 | 50 |
26635 | PUZ%40 | 0 | 0 | ||||||
26636 | PUZ%50 | 0 | 0 | ||||||
26637 | PUZ%58 | 0 | 0 | ||||||
26638 | PUZ%63 | 0 | 0 | ||||||
26639 | PUZ%68 | 0 | 0 | ||||||
26640 | PZL%J03 | 7 | 125 1/2 | 125 1/2 | 125 1/2 | 125 1/2 | 125 1/2 | 129 | 7 |
26641 | PZL%O03 | 3 | 101 | 101 | 101 | 101 | 100 1/2 | 101 | 4 |
26642 | QCG%11 | 10 | 153 3/8 | 153 3/8 | 154 1/2 | 0 | |||
26643 | QCG%12 | 40 | 150 1/2 | 150 1/2 | 154 | 0 | |||
26644 | QCG%93 | 10 | 145 | 145 | 0 | ||||
26645 | QCG%A95 | 22 | 143 1/2 | 141 5/8 | 143 1/2 | 0 | |||
26646 | QCG%J97 | 10 | 136 | 136 | 0 | ||||
26647 | QCG%J99 | 5 | 146 | 146 | 148 | 0 | |||
26648 | QCG%M96 | 10 | 142 1/2 | 141 1/2 | 0 | ||||
26649 | QCG%M97 | 5 | 138 1/2 | 137 | 143 3/8 | 0 | |||
26650 | QCG%M98 | 5 | 136 | 135 | 138 | 0 | |||
26651 | QCG%M99 | 50 | 146 1/2 | 145 | 152 1/8 | 0 | |||
26652 | QCG%N95 | 21 | 144 7/8 | 144 | 0 | ||||
26653 | QCG%N96 | 5 | 140 | 140 | 143 1/4 | 0 | |||
26654 | QCG%O94 | 1 | 143 | 143 | 0 | ||||
26655 | QCG%O95 | 5 | 144 | 144 | 0 | ||||
26656 | QCG%O97 | 50 | 136 | 136 | 0 | ||||
26657 | QCG%S96 | 50 | 142 1/2 | 141 | 142 1/2 | 0 | |||
26658 | QFMD%03 | 1 | 3 | 0 | |||||
26659 | QGWU%87 | 0 | 0 | ||||||
26660 | QHUT%04 | 4 | 1 3/4 | 2 | 2 | 1 3/4 | 1 3/4 | 2 1/2 | 34 |
26661 | QMCY%92 | 11 | 5 | 6 | 0 | ||||
26662 | QMCY%95 | 2 | 2 | 2 | 2 | 2 | 2 | 3 | 2 |
26663 | QMCY%97 | 2 | 6 | 2 3/4 | 0 | ||||
26664 | QMCY%NEW | 12 | 2 1/2 | 2 1/2 | 9 3/4 | 0 | |||
26665 | QMCY%OLD | 4 | 3 | 3 | 3 | 3 | 1 1/2 | 4 | 4 |
26666 | R%00 | 1 | 105 | 100 | 105 | 0 | |||
26667 | R%16 | 20 | 109 7/8 | 109 5/8 | 0 | ||||
26668 | R%H17 | 10 | 104 1/2 | 104 1/4 | 105 | 0 | |||
26669 | R%J17 | 5 | 104 7/8 | 104 7/8 | 106 5/8 | 0 | |||
26670 | R%K17 | 5 | 119 | 118 1/8 | 0 | ||||
26671 | RAD%ZR06 | 6 | 53 | 53 1/2 | 53 1/2 | 53 | 52 1/2 | 31 | |
26672 | RAL%09 | 30 | 118 3/4 | 118 3/4 | 118 3/4 | 118 3/4 | 117 | 120 5/8 | 45 |
26673 | RAL%15 | 0 | 90 | 0 | |||||
26674 | RAL%21 | 15 | 118 | 114 | 0 | ||||
26675 | RAL%22 | 5 | 113 1/2 | 111 5/8 | 0 | ||||
26676 | RAL%23 | 0 | 96 | 0 | |||||
26677 | RAL%25 | 0 | 90 | 0 | |||||
26678 | RAL%J96 | 50 | 101 3/32 | 101 3/32 | 101 3/32 | 101 3/32 | 101 3/32 | 101 1/2 | 50 |
26679 | RAL%X16 | 20 | 104 | 103 | 103 3/8 | 0 | |||
26680 | RAL%Y16 | 20 | 105 3/8 | 105 | 105 3/8 | 105 | 104 3/8 | 105 1/8 | 40 |
26681 | RAPP%00 | 0 | 0 | ||||||
26682 | RAPP%05 | 0 | 0 | ||||||
26683 | RDC%01 | 5 | 108 1/2 | 108 1/8 | 108 1/2 | 0 | |||
26684 | RDM%03 | 2 | 81 | 81 1/2 | 81 1/2 | 81 | 81 | 82 | 65 |
26685 | REL%00 | 10 | 104 | 103 | 104 | 103 | 103 | 104 | 11 |
26686 | REL%03 | 19 | 103 1/4 | 103 1/4 | 103 1/4 | 103 1/4 | 103 1/4 | 103 1/2 | 45 |
26687 | RELFC%D00 | 10 | 100 3/4 | 101 1/2 | 0 | ||||
26688 | RELFC%N00 | 0 | 98 1/4 | 0 | |||||
26689 | REVL%10 | 3 | 102 1/4 | 102 1/4 | 102 1/2 | 102 1/4 | 102 | 102 1/4 | 26 |
26690 | REVL%99 | 65 | 101 1/2 | 102 | 102 | 101 1/2 | 101 3/8 | 101 1/2 | 316 |
26691 | RFC%APR30 | 0 | 0 | ||||||
26692 | RFC%JAN21 | 0 | 0 | ||||||
26693 | RFC%JAN30 | 0 | 0 | ||||||
26694 | RFC%JUL20 | 0 | 0 | ||||||
26695 | RFC%OCT19 | 0 | 0 | ||||||
26696 | RFC%OCT20 | 0 | 0 | ||||||
26697 | RFCI%AN96 | 0 | 50 | 0 | |||||
26698 | RFCI%AP96 | 0 | 0 | ||||||
26699 | RFCI%AQ97 | 0 | 45 | 0 | |||||
26700 | RFCI%AR97 | 0 | 0 | ||||||
26701 | RFCI%AS98 | 0 | 40 | 0 | |||||
26702 | RFCI%AT98 | 0 | 0 | ||||||
26703 | RFCI%AU99 | 0 | 36 1/32 | 0 | |||||
26704 | RFCI%AV99 | 0 | 0 | ||||||
26705 | RFCI%AW00 | 0 | 32 | 0 | |||||
26706 | RFCI%AX00 | 0 | 0 | ||||||
26707 | RFCI%AY01 | 0 | 29 | 0 | |||||
26708 | RFCI%AZ01 | 0 | 0 | ||||||
26709 | RFCI%BA02 | 0 | 26 | 0 | |||||
26710 | RFCI%BB02 | 0 | 0 | ||||||
26711 | RFCI%BC03 | 0 | 23 | 0 | |||||
26712 | RFCI%BD03 | 0 | 0 | ||||||
26713 | RFCI%BE04 | 0 | 21 | 0 | |||||
26714 | RFCI%BF04 | 0 | 0 | ||||||
26715 | RFCI%BG05 | 0 | 19 3/8 | 0 | |||||
26716 | RFCI%BH05 | 0 | 0 | ||||||
26717 | RFCI%BJ06 | 0 | 17 | 0 | |||||
26718 | RFCI%BK06 | 0 | 0 | ||||||
26719 | RFCI%BL07 | 0 | 15 1/2 | 0 | |||||
26720 | RFCI%BM07 | 0 | 0 | ||||||
26721 | RFCI%BN08 | 0 | 14 | 0 | |||||
26722 | RFCI%BP08 | 0 | 0 | ||||||
26723 | RFCI%BQ09 | 0 | 12 1/2 | 0 | |||||
26724 | RFCI%BR09 | 0 | 0 | ||||||
26725 | RFCI%BS10 | 0 | 11 1/4 | 0 | |||||
26726 | RFCI%BT10 | 0 | 0 | ||||||
26727 | RFCI%BU11 | 0 | 10 | 0 | |||||
26728 | RFCI%BV11 | 0 | 0 | ||||||
26729 | RFCI%BW12 | 0 | 9 | 0 | |||||
26730 | RFCI%BX12 | 0 | 0 | ||||||
26731 | RFCI%BY13 | 0 | 8 1/4 | 0 | |||||
26732 | RFCI%BZ13 | 0 | 0 | ||||||
26733 | RFCI%CA14 | 0 | 7 17/32 | 0 | |||||
26734 | RFCI%CB14 | 0 | 0 | ||||||
26735 | RFCI%CC15 | 0 | 6 1/2 | 0 | |||||
26736 | RFCI%CD15 | 0 | 0 | ||||||
26737 | RFCI%CE16 | 0 | 6 | 0 | |||||
26738 | RFCI%CF16 | 0 | 0 | ||||||
26739 | RFCI%CG17 | 0 | 5 1/4 | 0 | |||||
26740 | RFCI%CH17 | 0 | 0 | ||||||
26741 | RFCI%CJ18 | 0 | 4 3/4 | 0 | |||||
26742 | RFCI%CK18 | 0 | 0 | ||||||
26743 | RFCI%CL19 | 0 | 4 17/32 | 0 | |||||
26744 | RFCI%CM19 | 0 | 6 | 0 | |||||
26745 | RFCI%DV96 | 0 | 0 | ||||||
26746 | RFCI%DW96 | 0 | 0 | ||||||
26747 | RFCI%DX97 | 0 | 0 | ||||||
26748 | RFCI%DY97 | 0 | 0 | ||||||
26749 | RFCI%DZ98 | 0 | 0 | ||||||
26750 | RFCI%EA98 | 0 | 0 | ||||||
26751 | RFCI%EB99 | 0 | 0 | ||||||
26752 | RFCI%EC99 | 0 | 0 | ||||||
26753 | RFCI%ED00 | 0 | 0 | ||||||
26754 | RFCI%EE00 | 0 | 0 | ||||||
26755 | RFCI%EF01 | 0 | 0 | ||||||
26756 | RFCI%EG01 | 0 | 0 | ||||||
26757 | RFCI%EH02 | 0 | 0 | ||||||
26758 | RFCI%EJ02 | 0 | 0 | ||||||
26759 | RFCI%EK03 | 0 | 0 | ||||||
26760 | RFCI%EL03 | 0 | 0 | ||||||
26761 | RFCI%EM04 | 0 | 0 | ||||||
26762 | RFCI%EN04 | 0 | 0 | ||||||
26763 | RFCI%EP05 | 0 | 0 | ||||||
26764 | RFCI%EQ05 | 0 | 0 | ||||||
26765 | RFCI%ER06 | 0 | 0 | ||||||
26766 | RFCI%ES06 | 0 | 0 | ||||||
26767 | RFCI%ET07 | 0 | 0 | ||||||
26768 | RFCI%EU07 | 0 | 0 | ||||||
26769 | RFCI%EV08 | 0 | 0 | ||||||
26770 | RFCI%EW08 | 0 | 0 | ||||||
26771 | RFCI%EX09 | 0 | 0 | ||||||
26772 | RFCI%EY09 | 0 | 0 | ||||||
26773 | RFCI%EZ10 | 0 | 0 | ||||||
26774 | RFCI%FA10 | 0 | 0 | ||||||
26775 | RFCI%FB11 | 0 | 0 | ||||||
26776 | RFCI%FC11 | 0 | 0 | ||||||
26777 | RFCI%FD12 | 0 | 0 | ||||||
26778 | RFCI%FE12 | 0 | 0 | ||||||
26779 | RFCI%FF13 | 0 | 0 | ||||||
26780 | RFCI%FG13 | 0 | 0 | ||||||
26781 | RFCI%FH14 | 0 | 0 | ||||||
26782 | RFCI%FJ14 | 0 | 0 | ||||||
26783 | RFCI%FK15 | 0 | 0 | ||||||
26784 | RFCI%FL15 | 0 | 0 | ||||||
26785 | RFCI%FM16 | 0 | 0 | ||||||
26786 | RFCI%FN16 | 0 | 0 | ||||||
26787 | RFCI%FP17 | 0 | 0 | ||||||
26788 | RFCI%FQ17 | 0 | 0 | ||||||
26789 | RFCI%FR18 | 0 | 0 | ||||||
26790 | RFCI%FS18 | 0 | 0 | ||||||
26791 | RFCI%FT19 | 0 | 0 | ||||||
26792 | RFCI%FU19 | 0 | 0 | ||||||
26793 | RFCI%FV20 | 0 | 0 | ||||||
26794 | RFCI%FW20 | 0 | 0 | ||||||
26795 | RFCI%FX21 | 0 | 0 | ||||||
26796 | RFCI%FY21 | 0 | 0 | ||||||
26797 | RFCI%FZ22 | 0 | 0 | ||||||
26798 | RFCI%GA22 | 0 | 0 | ||||||
26799 | RFCI%GB23 | 0 | 0 | ||||||
26800 | RFCI%GC23 | 0 | 0 | ||||||
26801 | RFCI%GD24 | 0 | 0 | ||||||
26802 | RFCI%GE24 | 0 | 0 | ||||||
26803 | RFCI%GF25 | 0 | 0 | ||||||
26804 | RFCI%GG25 | 0 | 0 | ||||||
26805 | RFCI%GH26 | 0 | 0 | ||||||
26806 | RFCI%GJ26 | 0 | 0 | ||||||
26807 | RFCI%GK27 | 0 | 0 | ||||||
26808 | RFCI%GL27 | 0 | 0 | ||||||
26809 | RFCI%GM28 | 0 | 0 | ||||||
26810 | RFCI%GN28 | 0 | 0 | ||||||
26811 | RFCI%GP29 | 0 | 0 | ||||||
26812 | RFCI%GQ29 | 0 | 0 | ||||||
26813 | RFCI%GR30 | 0 | 0 | ||||||
26814 | RFCI%GT20 | 0 | 0 | ||||||
26815 | RFCI%GU20 | 0 | 0 | ||||||
26816 | RFCI%GV21 | 0 | 0 | ||||||
26817 | RFCI%GW21 | 0 | 0 | ||||||
26818 | RFCI%GX22 | 0 | 0 | ||||||
26819 | RFCI%GY22 | 0 | 0 | ||||||
26820 | RFCI%GZ23 | 0 | 0 | ||||||
26821 | RFCI%HA23 | 0 | 0 | ||||||
26822 | RFCI%HB24 | 0 | 0 | ||||||
26823 | RFCI%HC24 | 0 | 0 | ||||||
26824 | RFCI%HD25 | 0 | 0 | ||||||
26825 | RFCI%HE25 | 0 | 0 | ||||||
26826 | RFCI%HF26 | 0 | 0 | ||||||
26827 | RFCI%HG26 | 0 | 0 | ||||||
26828 | RFCI%HH27 | 0 | 0 | ||||||
26829 | RFCI%HJ27 | 0 | 0 | ||||||
26830 | RFCI%HK28 | 0 | 0 | ||||||
26831 | RFCI%HL28 | 0 | 0 | ||||||
26832 | RFCI%HM29 | 0 | 0 | ||||||
26833 | RFCI%HN29 | 0 | 0 | ||||||
26834 | RFCI%HP30 | 0 | 0 | ||||||
26835 | RFCP%AA19 | 0 | 0 | ||||||
26836 | RFCP%AB30 | 0 | 0 | ||||||
26837 | RFCP%AC30 | 0 | 0 | ||||||
26838 | RFCP%AD20 | 0 | 0 | ||||||
26839 | RFCP%AE20 | 0 | 0 | ||||||
26840 | RFCP%AG21 | 0 | 0 | ||||||
26841 | RGS%07 | 6 | 103 | 102 1/8 | 105 | 0 | |||
26842 | RHG%05 | 0 | 0 | ||||||
26843 | RHR%04 | 0 | 84 | 0 | |||||
26844 | RHR%12 | 1 | 85 | 85 | 85 | 85 | 85 | 86 | 1 |
26845 | RHS%03 | 5 | 101 | 100 | 101 | 100 | 100 | 101 | 30 |
26846 | RJR%03 | 25 | 101 1/4 | 100 | 0 | ||||
26847 | RJR%M01 | 2 | 101 | 101 | 101 | 101 | 101 | 103 | 2 |
26848 | RLI%03 | 8 | 104 | 104 1/2 | 0 | ||||
26849 | RLLY%00 | 5 | 50 1/2 | 51 | 51 | 50 1/4 | 50 1/2 | 50 3/4 | 72 |
26850 | RLR%03 | 12 | 98 1/4 | 99 3/8 | 101 3/4 | 0 | |||
26851 | RLR%05 | 15 | 98 | 100 1/8 | 0 | ||||
26852 | RLY%B | 40 | 35 | 34 3/4 | 0 | ||||
26853 | RN%01 | 25 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 100 7/8 | 101 7/8 | 25 |
26854 | RN%02 | 20 | 103 1/8 | 103 | 103 1/8 | 103 | 103 1/8 | 103 1/4 | 46 |
26855 | RN%03 | 5 | 98 3/8 | 98 | 98 1/2 | 98 | 97 7/8 | 98 3/8 | 60 |
26856 | RN%04 | 3 | 102 3/8 | 102 1/2 | 102 1/2 | 102 3/8 | 102 3/8 | 103 1/2 | 10 |
26857 | RN%05 | 4 | 102 | 102 1/8 | 102 1/8 | 102 | 102 | 102 1/4 | 14 |
26858 | RN%07 | 33 | 102 3/4 | 102 3/4 | 102 3/4 | 102 3/4 | 102 1/8 | 102 5/8 | 33 |
26859 | RN%13 | 20 | 102 1/4 | 102 1/4 | 102 1/4 | 102 | 102 1/8 | 102 1/4 | 100 |
26860 | RN%X00 | 8 | 103 1/4 | 102 3/4 | 103 3/8 | 0 | |||
26861 | RN%X99 | 2 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 104 | 17 |
26862 | RNB%96 | 6 | 100 3/4 | 100 3/4 | 100 3/4 | 100 3/4 | 100 3/8 | 100 3/4 | 6 |
26863 | RNB%F07 | 8 | 106 | 105 5/8 | 0 | ||||
26864 | ROK%01 | 21 | 110 3/4 | 109 | 111 | 0 | |||
26865 | ROK%02 | 5 | 102 1/2 | 103 1/2 | 104 3/8 | 0 | |||
26866 | ROK%98 | 0 | 100 1/2 | 0 | |||||
26867 | ROK%99 | 25 | 109 | 108 7/8 | 109 1/2 | 0 | |||
26868 | ROK%F05 | 2 | 111 1/2 | 109 5/8 | 113 1/4 | 0 | |||
26869 | ROK%J05 | 0 | 100 | 0 | |||||
26870 | RP%02 | 5 | 100 1/4 | 101 1/4 | 0 | ||||
26871 | RP%99 | 10 | 98 5/8 | 98 5/8 | 0 | ||||
26872 | RVT%04 | 75 | 101 1/2 | 101 | 101 3/4 | 0 | |||
26873 | RVW%03 | 5 | 109 1/2 | 107 | 0 | ||||
26874 | RVW%04 | 20 | 102 | 102 | 0 | ||||
26875 | RVW%X00 | 4 | 106 | 104 | 108 3/4 | 0 | |||
26876 | RVW%X02 | 10 | 109 1/4 | 109 1/4 | 109 1/4 | 109 1/4 | 109 1/4 | 10 | |
26877 | RVW%Y00 | 5 | 100 | 0 | |||||
26878 | RVW%Y02 | 0 | 101 | 0 | |||||
26879 | RXN%04 | 5 | 106 1/2 | 106 1/2 | 106 1/2 | 106 1/2 | 106 | 106 1/2 | 5 |
26880 | RXX%99 | 10 | 98 | 100 | 0 | ||||
26881 | S%A99 | 10 | 104 | 104 | 104 | 104 | 104 | 105 7/8 | 10 |
26882 | S%J99 | 9 | 108 1/2 | 108 5/8 | 110 3/8 | 0 | |||
26883 | SAB%A | 6 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 99 1/2 | 101 | 11 |
26884 | SACR%EQ20 | 0 | 0 | ||||||
26885 | SACR%ER22 | 0 | 0 | ||||||
26886 | SAG%A | 5 | 84 | 84 | 85 3/4 | 0 | |||
26887 | SB%03 | 12 | 82 | 82 | 82 | 82 | 80 | 81 | 12 |
26888 | SB%15 | 1 | 106 | 105 1/2 | 106 | 0 | |||
26889 | SBMS%NA12 | 0 | 0 | ||||||
26890 | SBMS%NA14 | 0 | 0 | ||||||
26891 | SBO%08 | 32 | 100 | 100 1/2 | 100 1/2 | 100 | 100 | 100 1/2 | 104 |
26892 | SBTT%00 | 7 | 95 | 95 | 96 | 0 | |||
26893 | SBTT%01 | 50 | 93 3/8 | 92 1/2 | 93 1/4 | 0 | |||
26894 | SBTT%03 | 60 | 90 | 89 5/8 | 90 | 89 5/8 | 89 1/2 | 90 1/4 | 101 |
26895 | SBTT%04 | 11 | 98 1/2 | 98 5/8 | 98 5/8 | 98 1/2 | 98 1/2 | 99 | 27 |
26896 | SBTT%10 | 10 | 101 3/8 | 101 1/2 | 103 | 0 | |||
26897 | SBTT%13 | 10 | 102 5/8 | 102 5/8 | 102 5/8 | 102 5/8 | 102 1/2 | 102 5/8 | 10 |
26898 | SBTT%17 | 5 | 103 1/4 | 0 | |||||
26899 | SBTT%17. | 9 | 103 11/16 | 103 11/16 | 103 3/4 | 0 | |||
26900 | SBTT%24. | 5 | 103 13/16 | 103 13/16 | 103 27/32 | 0 | |||
26901 | SBTT%26 | 10 | 104 1/8 | 0 | |||||
26902 | SBTT%26. | 20 | 103 29/32 | 103 29/32 | 104 | 0 | |||
26903 | SBTT%29 | 13 | 104 1/4 | 0 | |||||
26904 | SBTT%29. | 25 | 103 21/32 | 103 21/32 | 104 9/32 | 0 | |||
26905 | SBTT%97 | 15 | 99 1/2 | 98 1/4 | 0 | ||||
26906 | SBTT%98 | 20 | 97 1/8 | 96 5/8 | 0 | ||||
26907 | SBY%00 | 15 | 94 1/8 | 0 | |||||
26908 | SBY%96 | 0 | 97 1/32 | 0 | |||||
26909 | SCAP%NA10 | 0 | 0 | ||||||
26910 | SCAP%NA11 | 0 | 0 | ||||||
26911 | SCBT%12 | 5 | 100 5/8 | 101 3/4 | 103 | 0 | |||
26912 | SCBT%17 | 30 | 104 | 0 | |||||
26913 | SCBT%17. | 15 | 103 23/32 | 103 23/32 | 104 3/32 | 0 | |||
26914 | SCGC%02 | 5 | 100 1/2 | 100 7/8 | 103 1/8 | 0 | |||
26915 | SCGC%03 | 10 | 92 | 94 5/8 | 0 | ||||
26916 | SCGC%20 | 10 | 108 | 0 | |||||
26917 | SCGC%20. | 0 | 106 15/16 | 107 1/2 | 0 | ||||
26918 | SCGC%21 | 8 | 107 1/8 | 105 7/8 | 109 | 0 | |||
26919 | SCGC%25 | 10 | 96 3/4 | 94 | 99 1/2 | 0 | |||
26920 | SCGC%BB23 | 10 | 100 | 100 | 0 | ||||
26921 | SCGC%CC98 | 10 | 98 3/8 | 98 3/8 | 99 3/8 | 0 | |||
26922 | SCGC%D97 | 40 | 101 | 100 1/2 | 101 3/4 | 0 | |||
26923 | SCGC%DD23 | 0 | 97 | 0 | |||||
26924 | SCI%A | 1 | 101 | 101 | 0 | ||||
26925 | SCR%03 | 3 | 100 3/8 | 100 1/2 | 100 3/4 | 100 1/4 | 100 3/8 | 100 1/2 | 73 |
26926 | SCR%A04 | 15 | 108 | 108 | 108 | 108 | 107 3/4 | 108 1/4 | 15 |
26927 | SCR%B04 | 2 | 109 | 108 1/4 | 109 | 0 | |||
26928 | SCS%F | 10 | 93 1/4 | 89 | 0 | ||||
26929 | SCTT%04 | 10 | 105 | 106 | 0 | ||||
26930 | SEG%12 | 5 | 117 | 118 | 119 | 117 | 117 | 120 | 21 |
26931 | SFY%03 | 25 | 107 | 107 | 107 | 107 | 107 | 110 | 25 |
26932 | SGAS%02 | 6 | 103 5/8 | 104 1/8 | 0 | ||||
26933 | SGVO%ZR06 | 5 | 65 | 63 3/4 | 0 | ||||
26934 | SHCO%04 | 0 | 115 | 0 | |||||
26935 | SHH%A | 0 | 100 | 0 | |||||
26936 | SHN%ZR04 | 16 | 38 | 0 | |||||
26937 | SHR%04 | 0 | 0 | ||||||
26938 | SIGI%04 | 14 | 107 | 105 | 0 | ||||
26939 | SILEPV% | 0 | 0 | ||||||
26940 | SIZ%03 | 55 | 86 1/4 | 84 1/8 | 87 | 0 | |||
26941 | SLM%95 | 0 | 100 | 0 | |||||
26942 | SLM%ZR14 | 10 | 23 27/32 | 23 21/32 | 24 7/32 | 0 | |||
26943 | SLM%ZR22 | 30 | 16 | 16 5/8 | 17 3/8 | 0 | |||
26944 | SLR%ZR12 | 0 | 0 | ||||||
26945 | SME%01 | 10 | 96 | 96 | 96 | 96 | 96 | 97 | 10 |
26946 | SME%04 | 11 | 81 7/8 | 81 7/8 | 82 | 81 1/4 | 81 3/4 | 81 7/8 | 570 |
26947 | SMR%NA11 | 0 | 0 | ||||||
26948 | SMR%NA11. | 0 | 0 | ||||||
26949 | SMU%A | 5 | 104 | 103 1/8 | 0 | ||||
26950 | SNY%01 | 3 | 92 1/2 | 92 | 92 1/2 | 92 | 92 1/2 | 93 | 48 |
26951 | SORTS%A09 | 0 | 0 | ||||||
26952 | SORTS%B09 | 0 | 0 | ||||||
26953 | SORTS%C11 | 0 | 0 | ||||||
26954 | SORTS%D09 | 0 | 0 | ||||||
26955 | SORTS%E12 | 0 | 0 | ||||||
26956 | SORTS%G10 | 0 | 0 | ||||||
26957 | SPF%00 | 10 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 103 1/8 | 104 1/2 | 15 |
26958 | SPN%U | 0 | 4 1/2 | 5 | 0 | ||||
26959 | SPTC%01 | 8 | 101 | 100 3/8 | 103 | 0 | |||
26960 | SPV%A | 4 | 99 | 100 | 105 | 0 | |||
26961 | SPW%02 | 20 | 107 3/4 | 106 | 107 1/2 | 0 | |||
26962 | SQA%01 | 10 | 94 1/4 | 88 | 0 | ||||
26963 | SQA%03 | 5 | 96 5/8 | 97 1/8 | 97 7/8 | 96 5/8 | 95 5/8 | 97 7/8 | 100 |
26964 | SQA%99 | 1 | 101 1/4 | 102 1/2 | 102 1/2 | 101 1/4 | 101 | 103 1/8 | 11 |
26965 | SR%MEM96 | 1 | 98 1/2 | 99 1/8 | 100 7/8 | 0 | |||
26966 | SR%MEM96. | 1 | 95 7/8 | 99 1/8 | 0 | ||||
26967 | SRAC%05 | 0 | 100 3/4 | 0 | |||||
26968 | SRV%01 | 1 | 164 | 187 | 0 | ||||
26969 | SRV%01. | 10 | 202 | 197 | 0 | ||||
26970 | SRV%A | 3 | 102 | 102 1/8 | 0 | ||||
26971 | SSV%A62 | 0 | 0 | ||||||
26972 | SSV%B62 | 0 | 0 | ||||||
26973 | SSW%03 | 2 | 202 | 202 | 0 | ||||
26974 | SSW%03. | 8 | 202 | 202 | 202 | 202 | 202 | 8 | |
26975 | STK%08 | 4 | 112 3/4 | 112 3/4 | 112 3/4 | 112 3/4 | 111 1/4 | 112 3/4 | 4 |
26976 | STK%15 | 10 | 97 1/2 | 98 | 98 | 97 1/2 | 97 1/2 | 98 3/8 | 71 |
26977 | STL%NA01 | 1 | 115 | 122 | 0 | ||||
26978 | STL%NA01. | 0 | 117 | 0 | |||||
26979 | STL%NA98 | 10 | 102 5/8 | 100 7/8 | 0 | ||||
26980 | STL%NA98. | 0 | 102 5/8 | 105 1/4 | 0 | ||||
26981 | STND%01 | 10 | 99 7/8 | 99 7/8 | 0 | ||||
26982 | STO%01 | 4 | 97 1/4 | 96 7/8 | 97 1/4 | 96 3/8 | 97 | 97 1/4 | 290 |
26983 | STO%04 | 4 | 102 | 100 7/8 | 102 | 100 7/8 | 101 1/8 | 103 1/2 | 15 |
26984 | STO%07 | 5 | 89 1/2 | 90 | 90 | 89 1/2 | 89 | 10 | |
26985 | STO%97 | 8 | 102 5/8 | 102 1/8 | 102 3/8 | 0 | |||
26986 | STO%A02 | 30 | 98 | 98 1/2 | 98 1/2 | 98 | 97 3/8 | 98 1/8 | 193 |
26987 | STO%A99 | 200 | 98 | 98 1/4 | 98 5/8 | 98 | 97 5/8 | 98 3/8 | 1622 |
26988 | STO%D98 | 10 | 105 | 104 1/2 | 104 7/8 | 0 | |||
26989 | STO%J98 | 10 | 107 1/2 | 0 | |||||
26990 | STO%O02 | 10 | 104 | 103 1/4 | 103 3/4 | 0 | |||
26991 | STO%S99 | 4 | 101 | 100 5/8 | 101 | 100 | 100 1/4 | 101 | 127 |
26992 | STW%07 | 1 | 70 1/4 | 70 1/2 | 71 | 0 | |||
26993 | SUN%01 | 20 | 105 | 104 1/4 | 0 | ||||
26994 | SUN%12 | 3 | 99 | 99 | 0 | ||||
26995 | SUN%16 | 10 | 114 | 110 1/8 | 116 | 0 | |||
26996 | SUO%02 | 4 | 102 3/4 | 101 | 102 3/4 | 0 | |||
26997 | SUOP%99 | 1 | 100 1/4 | 100 3/8 | 0 | ||||
26998 | SWED%10 | 9 | 133 | 110 | 0 | ||||
26999 | SWED%O97 | 5 | 111 1/2 | 107 | 0 | ||||
27000 | SWT%00 | 10 | 100 7/8 | 100 7/8 | 100 7/8 | 100 7/8 | 100 7/8 | 103 | 10 |
27001 | SWT%01 | 50 | 102 | 100 3/4 | 104 | 0 | |||
27002 | SWT%05 | 5 | 102 | 102 | 0 | ||||
27003 | SWT%15 | 5 | 106 1/2 | 102 | 106 1/2 | 0 | |||
27004 | SWT%23 | 15 | 104 1/4 | 104 1/4 | 104 1/4 | 104 1/4 | 103 7/8 | 105 | 15 |
27005 | SWT%25 | 50 | 102 1/8 | 100 | 104 | 0 | |||
27006 | SWT%96 | 10 | 101 1/4 | 100 25/32 | 101 7/8 | 0 | |||
27007 | SWT%B | 5 | 99 3/8 | 99 3/8 | 99 3/8 | 99 3/8 | 99 1/4 | 99 5/8 | 5 |
27008 | SWT%C | 5 | 102 | 102 | 102 | 102 | 102 | 103 1/2 | 5 |
27009 | SWT%D | 5 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 102 1/2 | 5 |
27010 | SWT%E | 10 | 102 | 102 3/4 | 102 3/4 | 102 | 101 3/4 | 102 3/4 | 50 |
27011 | SWT%F | 2 | 102 7/8 | 102 3/4 | 103 1/4 | 0 | |||
27012 | SWT%I | 2 | 102 5/8 | 102 7/8 | 103 3/4 | 0 | |||
27013 | SWTC%99 | 0 | 90 | 0 | |||||
27014 | SWY%01 | 15 | 112 5/8 | 112 7/8 | 113 | 112 5/8 | 112 5/8 | 114 3/8 | 75 |
27015 | SWY%02 | 30 | 117 | 115 | 0 | ||||
27016 | SWY%04 | 10 | 113 | 112 3/8 | 113 | 111 7/8 | 112 5/8 | 113 | 135 |
27017 | SWY%99 | 10 | 107 1/2 | 107 | 107 3/8 | 0 | |||
27018 | SWY%F07 | 15 | 112 | 111 1/8 | 115 7/8 | 0 | |||
27019 | SWY%M07 | 10 | 116 1/2 | 114 5/8 | 0 | ||||
27020 | SXX%B | 0 | 85 | 93 | 0 | ||||
27021 | SYY%ZR04 | 0 | 71 | 0 | |||||
27022 | SZC%A | 13 | 83 | 81 | 0 | ||||
27023 | T%02 | 25 | 105 3/4 | 105 3/4 | 105 3/4 | 105 3/4 | 105 5/8 | 105 3/4 | 25 |
27024 | T%04 | 4 | 104 | 104 1/4 | 104 1/4 | 104 | 104 | 104 1/4 | 27 |
27025 | T%06 | 5 | 109 3/4 | 109 5/8 | 110 | 109 5/8 | 109 3/4 | 110 1/2 | 40 |
27026 | T%07 | 5 | 111 | 112 1/4 | 112 1/2 | 0 | |||
27027 | T%22 | 25 | 108 1/4 | 108 | 108 3/8 | 108 | 108 1/4 | 108 3/8 | 151 |
27028 | T%24 | 10 | 107 1/2 | 107 5/8 | 107 5/8 | 107 1/2 | 107 3/8 | 108 | 15 |
27029 | T%25 | 10 | 112 1/4 | 112 5/8 | 114 | 0 | |||
27030 | T%31 | 10 | 112 3/8 | 112 3/4 | 112 3/4 | 112 3/8 | 112 3/8 | 112 3/4 | 95 |
27031 | T%98 | 5 | 98 | 97 7/8 | 98 | 97 7/8 | 97 5/8 | 98 | 15 |
27032 | T%99 | 10 | 95 3/4 | 95 1/2 | 95 3/4 | 95 1/2 | 95 1/2 | 95 7/8 | 20 |
27033 | T%A00 | 10 | 100 3/4 | 100 1/8 | 100 3/4 | 100 | 100 3/8 | 100 7/8 | 35 |
27034 | T%A01 | 44 | 96 1/8 | 96 | 96 1/8 | 96 | 95 3/4 | 96 1/8 | 71 |
27035 | T%F05 | 10 | 107 | 107 | 107 | 107 | 106 1/8 | 109 | 10 |
27036 | T%F96 | 20 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 100 | 20 |
27037 | T%M05 | 24 | 104 3/4 | 104 5/8 | 106 3/4 | 0 | |||
27038 | T%O96 | 15 | 99 3/8 | 99 7/32 | 99 3/8 | 99 7/32 | 99 3/16 | 99 5/16 | 95 |
27039 | TAFC%01 | 10 | 104 | 105 1/2 | 110 | 0 | |||
27040 | TAJ%A | 10 | 95 5/8 | 95 3/4 | 95 3/4 | 95 1/2 | 95 1/2 | 95 5/8 | 349 |
27041 | TAR%04 | 10 | 105 | 103 1/2 | 105 1/2 | 103 1/2 | 104 1/2 | 105 | 236 |
27042 | TAS%19 | 20 | 64 | 63 1/2 | 0 | ||||
27043 | TAS%19. | 1 | 63 | 62 1/8 | 0 | ||||
27044 | TB%BAA | 250 | 5.13 | 0 | |||||
27045 | TB%BBI | 500 | 5.07 | 200 | |||||
27046 | TB%BBIw | 195 | 5.06 | 0 | |||||
27047 | TB%KII | 0 | 0 | ||||||
27048 | TB%LBH | 0 | 0 | ||||||
27049 | TB%LEA | 0 | 0 | ||||||
27050 | TB%LHE | 0 | 0 | ||||||
27051 | TB%MEJ | 0 | 0 | ||||||
27052 | TB%MGF | 0 | 0 | ||||||
27053 | TB%NGE | 0 | 0 | ||||||
27054 | TB%NHC | 0 | 0 | ||||||
27055 | TB%NIA | 0 | 0 | ||||||
27056 | TB%ODI | 0 | 0 | ||||||
27057 | TB%PHA | 0 | 0 | ||||||
27058 | TB%SCB | 0 | 0 | ||||||
27059 | TB%TDF | 171 | 5.16 | 0 | |||||
27060 | TB%TEC | 275 | 5.80 | 0 | |||||
27061 | TB%TFA | 400 | 5.66 | 0 | |||||
27062 | TB%UBHw | 0 | 0 | ||||||
27063 | TB%VDC | 1476 | 4.70 | 0 | |||||
27064 | TB%VEJ | 1 | 5.15 | 0 | |||||
27065 | TB%VEJw | 0 | 0 | ||||||
27066 | TB%VFH | 1 | 5.15 | 0 | |||||
27067 | TB%VGF | 1 | 5.77 | 0 | |||||
27068 | TB%VHD | 1 | 4.00 | 0 | |||||
27069 | TB%VHDw | 0 | 0 | ||||||
27070 | TB%VIB | 1 | 4.80 | 0 | |||||
27071 | TB%WBF | 30 | 5.55 | 0 | |||||
27072 | TB%WCD | 500 | 5.47 | 0 | |||||
27073 | TB%WDB | 1000 | 5.34 | 0 | |||||
27074 | TB%WDBw | 0 | 0 | ||||||
27075 | TB%WEI | 630 | 5.37 | 9075 | |||||
27076 | TB%WFG | 815 | 5.32 | 456 | |||||
27077 | TB%WGE | 183 | 5.35 | 1125 | |||||
27078 | TB%WHC | 55 | 5.30 | 409 | |||||
27079 | TB%XBE | 1000 | 4.86 | 5.49 | 5.47 | 0 | |||
27080 | TB%XCC | 131 | 5.25 | 0 | |||||
27081 | TB%XDA | 1000 | 5.32 | 0 | |||||
27082 | TB%XEH | 200 | 5.30 | 5826 | |||||
27083 | TB%XFF | 765 | 5.24 | 0 | |||||
27084 | TB%XGD | 100 | 4.85 | 4.85 | 4.85 | 4.85 | 100 | ||
27085 | TB%XHB | 1000 | 4.90 | 4.90 | 4.90 | 4.90 | 13808 | ||
27086 | TB%XIJ | 30 | 5.14 | 0 | |||||
27087 | TB%YBD | 20 | 5.23 | 1000 | |||||
27088 | TB%YBDw | 0 | 0 | ||||||
27089 | TB%YCB | 250 | 5.27 | 0 | |||||
27090 | TB%YCBw | 1000 | 5.29 | 0 | |||||
27091 | TB%YDJ | 100 | 5.18 | 0 | |||||
27092 | TB%YDJw | 1000 | 5.31 | 0 | |||||
27093 | TB%YEG | 55 | 5.33 | 0 | |||||
27094 | TB%YEGw | 0 | 0 | ||||||
27095 | TB%YFE | 90 | 5.28 | 0 | |||||
27096 | TB%YFEw | 1000 | 5.26 | 0 | |||||
27097 | TB%YGC | 1000 | 5.23 | 0 | |||||
27098 | TB%YGCw | 1018 | 5.26 | 0 | |||||
27099 | TB%YHA | 549 | 5.27 | 0 | |||||
27100 | TB%YHAw | 211 | 5.26 | 0 | |||||
27101 | TB%YII | 1000 | 5.22 | 0 | |||||
27102 | TB%ZBC | 0 | 940 | ||||||
27103 | TB%ZBCw | 1000 | 5.19 | 0 | |||||
27104 | TB%ZCA | 0 | 0 | ||||||
27105 | TB%ZCAw | 200 | 5.18 | 0 | |||||
27106 | TB%ZDI | 0 | 11100 | ||||||
27107 | TB%ZDIw | 200 | 5.08 | 0 | |||||
27108 | TB%ZEF | 100 | 5.02 | 5.02 | 5.02 | 5.02 | 3100 | ||
27109 | TB%ZFD | 70 | 5.18 | 0 | |||||
27110 | TB%ZGB | 414 | 5.20 | 325 | |||||
27111 | TB%ZHJ | 13 | 5.10 | 0 | |||||
27112 | TB%ZIH | 60 | 5.13 | 0 | |||||
27113 | TBK%X98 | 0 | 0 | ||||||
27114 | TBSED | 0 | 0 | ||||||
27115 | TBSFB | 0 | 0 | ||||||
27116 | TBY%V96 | 0 | 0 | ||||||
27117 | TBwA | 1000 | 5.32 | 870 | |||||
27118 | TCC%02 | 0 | 0 | ||||||
27119 | TCF%D | 2 | 79 | 79 | 79 | 79 | 77 3/4 | 79 | 10 |
27120 | TCF%E | 10 | 85 1/2 | 86 | 86 | 85 1/2 | 85 1/8 | 85 3/4 | 45 |
27121 | TDY%99 | 3 | 100 | 99 5/8 | 0 | ||||
27122 | TDY%A04 | 5 | 102 5/8 | 102 3/4 | 102 3/4 | 102 5/8 | 102 5/8 | 102 3/4 | 15 |
27123 | TDY%C04 | 8 | 102 5/8 | 102 5/8 | 102 5/8 | 102 5/8 | 102 5/8 | 102 3/4 | 13 |
27124 | TED%02 | 10 | 97 | 95 1/8 | 97 | 0 | |||
27125 | TED%03 | 10 | 100 | 99 1/4 | 100 | 99 1/4 | 98 5/8 | 100 | 20 |
27126 | TEN%00 | 5 | 116 | 114 1/8 | 0 | ||||
27127 | TEN%01 | 5 | 112 | 112 | 112 | 112 | 112 | 113 | 5 |
27128 | TEN%02 | 1 | 106 1/4 | 106 1/4 | 106 1/4 | 106 1/4 | 104 5/8 | 108 | 1 |
27129 | TEN%08 | 10 | 124 1/2 | 123 1/4 | 126 | 0 | |||
27130 | TEN%12 | 85 | 110 | 109 1/8 | 0 | ||||
27131 | TEN%98 | 400 | 108 7/8 | 108 1/8 | 0 | ||||
27132 | TEN%99 | 10 | 104 1/2 | 103 3/4 | 0 | ||||
27133 | TENCR%01 | 10 | 112 3/8 | 111 5/8 | 0 | ||||
27134 | TENCR%96 | 25 | 102 | 101 3/4 | 102 3/4 | 0 | |||
27135 | TENCR%D97 | 15 | 106 3/4 | 107 | 107 5/8 | 0 | |||
27136 | TENP%96 | 10 | 101 | 101 1/32 | 101 3/8 | 0 | |||
27137 | TENP%97 | 1 | 102 5/8 | 102 5/8 | 103 | 0 | |||
27138 | TENP%DC11 | 50 | 89 | 89 3/8 | 89 3/8 | 89 | 89 | 89 5/8 | 52 |
27139 | TEP%01 | 5 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 101 3/4 | 5 |
27140 | TEP%02 | 1 | 100 | 99 | 100 | 0 | |||
27141 | TEP%03 | 20 | 100 | 99 1/2 | 100 | 99 1/2 | 99 1/2 | 100 | 25 |
27142 | TERRA%05 | 0 | 0 | ||||||
27143 | TETR%11 | 10 | 110 | 105 3/8 | 110 | 0 | |||
27144 | THC%02 | 30 | 109 1/2 | 109 3/4 | 111 3/8 | 0 | |||
27145 | THC%03 | 1 | 106 1/2 | 104 1/4 | 106 1/2 | 0 | |||
27146 | THC%05 | 30 | 110 1/4 | 108 3/8 | 0 | ||||
27147 | THM%D | 2000 | 200 | 212 1/2 | 250 | 0 | |||
27148 | TIERS%05 | 21 | 99 1/2 | 99 1/2 | 0 | ||||
27149 | TIGR%BM00 | 0 | 0 | ||||||
27150 | TIGR%BM01 | 0 | 0 | ||||||
27151 | TIGR%BM02 | 0 | 0 | ||||||
27152 | TIGR%BM03 | 0 | 0 | ||||||
27153 | TIGR%BM04 | 0 | 0 | ||||||
27154 | TIGR%BM05 | 0 | 0 | ||||||
27155 | TIGR%BM96 | 0 | 0 | ||||||
27156 | TIGR%BM97 | 0 | 0 | ||||||
27157 | TIGR%BM98 | 0 | 0 | ||||||
27158 | TIGR%BM99 | 0 | 0 | ||||||
27159 | TIGR%BN00 | 0 | 0 | ||||||
27160 | TIGR%BN01 | 0 | 0 | ||||||
27161 | TIGR%BN02 | 0 | 0 | ||||||
27162 | TIGR%BN03 | 0 | 0 | ||||||
27163 | TIGR%BN04 | 0 | 0 | ||||||
27164 | TIGR%BN05 | 0 | 0 | ||||||
27165 | TIGR%BN10 | 0 | 0 | ||||||
27166 | TIGR%BN95 | 0 | 0 | ||||||
27167 | TIGR%BN96 | 0 | 0 | ||||||
27168 | TIGR%BN97 | 0 | 0 | ||||||
27169 | TIGR%BN98 | 0 | 0 | ||||||
27170 | TIGR%BN99 | 0 | 0 | ||||||
27171 | TIGR%EM00 | 0 | 0 | ||||||
27172 | TIGR%EM01 | 0 | 0 | ||||||
27173 | TIGR%EM02 | 0 | 0 | ||||||
27174 | TIGR%EM03 | 0 | 0 | ||||||
27175 | TIGR%EM04 | 0 | 0 | ||||||
27176 | TIGR%EM05 | 0 | 0 | ||||||
27177 | TIGR%EM06 | 0 | 0 | ||||||
27178 | TIGR%EM96 | 0 | 0 | ||||||
27179 | TIGR%EM97 | 0 | 0 | ||||||
27180 | TIGR%EM98 | 0 | 0 | ||||||
27181 | TIGR%EM99 | 0 | 0 | ||||||
27182 | TIGR%EN00 | 0 | 0 | ||||||
27183 | TIGR%EN01 | 0 | 0 | ||||||
27184 | TIGR%EN02 | 0 | 0 | ||||||
27185 | TIGR%EN03 | 0 | 0 | ||||||
27186 | TIGR%EN04 | 0 | 0 | ||||||
27187 | TIGR%EN05 | 0 | 0 | ||||||
27188 | TIGR%EN06 | 0 | 0 | ||||||
27189 | TIGR%EN11 | 0 | 0 | ||||||
27190 | TIGR%EN95 | 0 | 0 | ||||||
27191 | TIGR%EN96 | 0 | 0 | ||||||
27192 | TIGR%EN97 | 0 | 0 | ||||||
27193 | TIGR%EN98 | 0 | 0 | ||||||
27194 | TIGR%EN99 | 0 | 0 | ||||||
27195 | TIGR%FM00 | 0 | 0 | ||||||
27196 | TIGR%FM01 | 0 | 0 | ||||||
27197 | TIGR%FM02 | 0 | 0 | ||||||
27198 | TIGR%FM03 | 0 | 0 | ||||||
27199 | TIGR%FM96 | 0 | 0 | ||||||
27200 | TIGR%FM97 | 0 | 0 | ||||||
27201 | TIGR%FM98 | 0 | 0 | ||||||
27202 | TIGR%FM99 | 0 | 0 | ||||||
27203 | TIGR%FN00 | 0 | 0 | ||||||
27204 | TIGR%FN01 | 0 | 0 | ||||||
27205 | TIGR%FN02 | 0 | 0 | ||||||
27206 | TIGR%FN95 | 0 | 0 | ||||||
27207 | TIGR%FN96 | 0 | 0 | ||||||
27208 | TIGR%FN97 | 0 | 0 | ||||||
27209 | TIGR%FN98 | 0 | 0 | ||||||
27210 | TIGR%FN99 | 0 | 0 | ||||||
27211 | TIGR%FX03 | 0 | 0 | ||||||
27212 | TIGR%FY03 | 0 | 0 | ||||||
27213 | TIGR%GA00 | 0 | 0 | ||||||
27214 | TIGR%GA01 | 0 | 0 | ||||||
27215 | TIGR%GA02 | 0 | 0 | ||||||
27216 | TIGR%GA03 | 0 | 0 | ||||||
27217 | TIGR%GA04 | 0 | 0 | ||||||
27218 | TIGR%GA05 | 0 | 0 | ||||||
27219 | TIGR%GA06 | 0 | 0 | ||||||
27220 | TIGR%GA07 | 0 | 0 | ||||||
27221 | TIGR%GA08 | 0 | 0 | ||||||
27222 | TIGR%GA13 | 0 | 0 | ||||||
27223 | TIGR%GA96 | 0 | 0 | ||||||
27224 | TIGR%GA97 | 0 | 0 | ||||||
27225 | TIGR%GA98 | 0 | 0 | ||||||
27226 | TIGR%GA99 | 0 | 0 | ||||||
27227 | TIGR%GF00 | 0 | 0 | ||||||
27228 | TIGR%GF01 | 0 | 0 | ||||||
27229 | TIGR%GF02 | 0 | 0 | ||||||
27230 | TIGR%GF03 | 0 | 0 | ||||||
27231 | TIGR%GF04 | 0 | 0 | ||||||
27232 | TIGR%GF05 | 0 | 0 | ||||||
27233 | TIGR%GF06 | 0 | 0 | ||||||
27234 | TIGR%GF07 | 0 | 0 | ||||||
27235 | TIGR%GF08 | 0 | 0 | ||||||
27236 | TIGR%GF96 | 0 | 0 | ||||||
27237 | TIGR%GF97 | 0 | 0 | ||||||
27238 | TIGR%GF98 | 0 | 0 | ||||||
27239 | TIGR%GF99 | 0 | 0 | ||||||
27240 | TIGR%HM00 | 0 | 0 | ||||||
27241 | TIGR%HM01 | 0 | 0 | ||||||
27242 | TIGR%HM02 | 0 | 0 | ||||||
27243 | TIGR%HM03 | 0 | 0 | ||||||
27244 | TIGR%HM96 | 0 | 0 | ||||||
27245 | TIGR%HM97 | 0 | 0 | ||||||
27246 | TIGR%HM98 | 0 | 0 | ||||||
27247 | TIGR%HM99 | 0 | 0 | ||||||
27248 | TIGR%HN00 | 0 | 0 | ||||||
27249 | TIGR%HN01 | 0 | 0 | ||||||
27250 | TIGR%HN02 | 0 | 0 | ||||||
27251 | TIGR%HN95 | 0 | 0 | ||||||
27252 | TIGR%HN96 | 0 | 0 | ||||||
27253 | TIGR%HN97 | 0 | 0 | ||||||
27254 | TIGR%HN98 | 0 | 0 | ||||||
27255 | TIGR%HN99 | 0 | 0 | ||||||
27256 | TIGR%HX03 | 0 | 0 | ||||||
27257 | TIGR%HY03 | 0 | 0 | ||||||
27258 | TIGR%II03 | 0 | 0 | ||||||
27259 | TIGR%IM00 | 0 | 0 | ||||||
27260 | TIGR%IM01 | 0 | 0 | ||||||
27261 | TIGR%IM02 | 0 | 0 | ||||||
27262 | TIGR%IM03 | 0 | 0 | ||||||
27263 | TIGR%IM96 | 0 | 0 | ||||||
27264 | TIGR%IM97 | 0 | 0 | ||||||
27265 | TIGR%IM98 | 0 | 0 | ||||||
27266 | TIGR%IM99 | 0 | 0 | ||||||
27267 | TIGR%IN00 | 0 | 0 | ||||||
27268 | TIGR%IN01 | 0 | 0 | ||||||
27269 | TIGR%IN02 | 0 | 0 | ||||||
27270 | TIGR%IN03 | 0 | 0 | ||||||
27271 | TIGR%IN95 | 0 | 0 | ||||||
27272 | TIGR%IN96 | 0 | 0 | ||||||
27273 | TIGR%IN97 | 0 | 0 | ||||||
27274 | TIGR%IN98 | 0 | 0 | ||||||
27275 | TIGR%IN99 | 0 | 0 | ||||||
27276 | TINT%BT96 | 0 | 0 | ||||||
27277 | TINT%BU96 | 0 | 0 | ||||||
27278 | TINT%BV97 | 0 | 0 | ||||||
27279 | TINT%BW97 | 0 | 0 | ||||||
27280 | TINT%BX98 | 0 | 0 | ||||||
27281 | TINT%BY98 | 0 | 0 | ||||||
27282 | TINT%BZ99 | 0 | 0 | ||||||
27283 | TINT%CA99 | 0 | 0 | ||||||
27284 | TINT%CB00 | 0 | 0 | ||||||
27285 | TINT%CC00 | 0 | 0 | ||||||
27286 | TINT%CD01 | 0 | 0 | ||||||
27287 | TINT%CE01 | 0 | 0 | ||||||
27288 | TINT%CF02 | 0 | 0 | ||||||
27289 | TINT%CG02 | 0 | 0 | ||||||
27290 | TINT%CH03 | 0 | 0 | ||||||
27291 | TINT%CJ03 | 0 | 0 | ||||||
27292 | TINT%CK04 | 0 | 0 | ||||||
27293 | TINT%CL04 | 0 | 0 | ||||||
27294 | TINT%CM05 | 0 | 0 | ||||||
27295 | TINT%CN05 | 0 | 0 | ||||||
27296 | TINT%CP06 | 0 | 0 | ||||||
27297 | TINT%CQ06 | 0 | 0 | ||||||
27298 | TINT%CR07 | 0 | 0 | ||||||
27299 | TINT%CS07 | 0 | 0 | ||||||
27300 | TINT%CT08 | 0 | 0 | ||||||
27301 | TINT%CU08 | 0 | 0 | ||||||
27302 | TINT%CV09 | 0 | 0 | ||||||
27303 | TINT%CW09 | 0 | 0 | ||||||
27304 | TINT%CX10 | 0 | 0 | ||||||
27305 | TINT%CY10 | 0 | 0 | ||||||
27306 | TINT%CZ11 | 0 | 0 | ||||||
27307 | TINT%DA11 | 0 | 0 | ||||||
27308 | TINT%DB12 | 0 | 0 | ||||||
27309 | TINT%DC12 | 0 | 0 | ||||||
27310 | TINT%DD13 | 0 | 0 | ||||||
27311 | TINT%DE13 | 0 | 0 | ||||||
27312 | TINT%DF14 | 0 | 0 | ||||||
27313 | TINT%DG14 | 0 | 0 | ||||||
27314 | TINT%DH15 | 0 | 0 | ||||||
27315 | TINT%FB95 | 0 | 0 | ||||||
27316 | TINT%FC96 | 0 | 0 | ||||||
27317 | TINT%FD96 | 0 | 0 | ||||||
27318 | TINT%FE97 | 0 | 0 | ||||||
27319 | TINT%FF97 | 0 | 0 | ||||||
27320 | TINT%FG98 | 0 | 0 | ||||||
27321 | TINT%FH98 | 0 | 0 | ||||||
27322 | TINT%FJ99 | 0 | 0 | ||||||
27323 | TINT%FK99 | 0 | 0 | ||||||
27324 | TINT%FL00 | 0 | 0 | ||||||
27325 | TINT%FM00 | 0 | 0 | ||||||
27326 | TINT%FN01 | 0 | 0 | ||||||
27327 | TINT%FP01 | 0 | 0 | ||||||
27328 | TINT%FQ02 | 0 | 0 | ||||||
27329 | TINT%FR02 | 0 | 0 | ||||||
27330 | TINT%FS03 | 0 | 0 | ||||||
27331 | TINT%FT03 | 0 | 0 | ||||||
27332 | TINT%FU04 | 0 | 0 | ||||||
27333 | TINT%FV04 | 0 | 0 | ||||||
27334 | TINT%FW05 | 0 | 0 | ||||||
27335 | TINT%FX05 | 0 | 0 | ||||||
27336 | TINT%FY06 | 0 | 0 | ||||||
27337 | TINT%FZ06 | 0 | 0 | ||||||
27338 | TINT%GA07 | 0 | 0 | ||||||
27339 | TINT%GB07 | 0 | 0 | ||||||
27340 | TINT%GC08 | 0 | 0 | ||||||
27341 | TINT%GD08 | 0 | 0 | ||||||
27342 | TINT%GE09 | 0 | 0 | ||||||
27343 | TINT%GF09 | 0 | 0 | ||||||
27344 | TINT%JT15 | 0 | 0 | ||||||
27345 | TINT%JU10 | 0 | 0 | ||||||
27346 | TINT%JV10 | 0 | 0 | ||||||
27347 | TINT%JW11 | 0 | 0 | ||||||
27348 | TINT%JX11 | 0 | 0 | ||||||
27349 | TINT%JY12 | 0 | 0 | ||||||
27350 | TINT%JZ12 | 0 | 0 | ||||||
27351 | TINT%KA13 | 0 | 0 | ||||||
27352 | TINT%KB13 | 0 | 0 | ||||||
27353 | TINT%KC14 | 0 | 0 | ||||||
27354 | TINT%KD14 | 0 | 0 | ||||||
27355 | TINT%KE15 | 0 | 0 | ||||||
27356 | TINT%KF15 | 0 | 0 | ||||||
27357 | TINT%KG16 | 0 | 0 | ||||||
27358 | TINT%KH16 | 0 | 0 | ||||||
27359 | TINT%KJ16 | 0 | 0 | ||||||
27360 | TINT%KK16 | 0 | 0 | ||||||
27361 | TINT%KL17 | 0 | 0 | ||||||
27362 | TINT%KM17 | 0 | 0 | ||||||
27363 | TINT%KN17 | 0 | 0 | ||||||
27364 | TINT%KP17 | 0 | 0 | ||||||
27365 | TINT%KQ18 | 0 | 0 | ||||||
27366 | TINT%KR18 | 0 | 0 | ||||||
27367 | TINT%KS18 | 0 | 0 | ||||||
27368 | TINT%KT18 | 0 | 0 | ||||||
27369 | TINT%KU19 | 0 | 0 | ||||||
27370 | TINT%KV19 | 0 | 0 | ||||||
27371 | TINT%KW19 | 0 | 0 | ||||||
27372 | TINT%KX19 | 0 | 0 | ||||||
27373 | TINT%KY20 | 0 | 0 | ||||||
27374 | TINT%KZ20 | 0 | 0 | ||||||
27375 | TINT%LA20 | 0 | 0 | ||||||
27376 | TINT%LB20 | 0 | 0 | ||||||
27377 | TINT%LC21 | 0 | 0 | ||||||
27378 | TINT%LD21 | 0 | 0 | ||||||
27379 | TINT%LE21 | 0 | 0 | ||||||
27380 | TJX%16 | 60 | 105 3/8 | 104 | 106 5/8 | 0 | |||
27381 | TKYO%M97 | 20 | 100 3/4 | 102 1/2 | 0 | ||||
27382 | TKYO%O97 | 10 | 105 1/8 | 110 | 0 | ||||
27383 | TLX%B | 13 | 106 | 105 1/2 | 0 | ||||
27384 | TMM%00 | 10 | 88 | 88 | 88 | 88 | 87 | 90 1/4 | 10 |
27385 | TMM%03 | 14 | 89 1/2 | 89 1/2 | 89 1/2 | 89 1/2 | 89 1/2 | 91 | 14 |
27386 | TMS%03 | 3 | 99 | 100 | 100 | 99 | 100 | 79 | |
27387 | TN%A00 | 0 | 0 | ||||||
27388 | TN%A01 | 0 | 0 | ||||||
27389 | TN%A96 | 0 | 0 | ||||||
27390 | TN%A97 | 0 | 0 | ||||||
27391 | TN%A98 | 0 | 0 | ||||||
27392 | TN%A99 | 0 | 0 | ||||||
27393 | TN%ACF | 30 | 100 1/2 | 100 9/16 | 100 51/64 | 0 | |||
27394 | TN%ADD | 5 | 101 3/16 | 105 27/64 | 105 43/64 | 0 | |||
27395 | TN%AFI | 0 | 100 3/4 | 100 63/64 | 0 | ||||
27396 | TN%AHE | 105 | 109 29/32 | 111 9/16 | 111 13/16 | 0 | |||
27397 | TN%AHH | 0 | 0 | ||||||
27398 | TN%B00 | 0 | 0 | ||||||
27399 | TN%B01 | 10 | 104 15/16 | 0 | |||||
27400 | TN%B03 | 5 | 95 9/32 | 0 | |||||
27401 | TN%B97 | 0 | 0 | ||||||
27402 | TN%B98 | 0 | 0 | ||||||
27403 | TN%B99 | 0 | 0 | ||||||
27404 | TN%BBG | 1000 | 101 13/64 | 100 15/16 | 101 11/64 | 0 | |||
27405 | TN%BDC | 0 | 101 13/64 | 101 29/64 | 0 | ||||
27406 | TN%BE98 | 0 | 0 | ||||||
27407 | TN%BEJ | 10 | 101 27/32 | 106 55/64 | 107 3/32 | 1500 | |||
27408 | TN%BGF | 0 | 101 27/64 | 101 43/64 | 0 | ||||
27409 | TN%BHD | 0 | 0 | ||||||
27410 | TN%BIB | 0 | 111 19/64 | 111 35/64 | 0 | ||||
27411 | TN%C00 | 0 | 0 | ||||||
27412 | TN%C01 | 0 | 0 | ||||||
27413 | TN%C96 | 10 | 100 25/32 | 0 | |||||
27414 | TN%C97 | 0 | 0 | ||||||
27415 | TN%C98 | 0 | 0 | ||||||
27416 | TN%C99 | 10 | 112 5/16 | 0 | |||||
27417 | TN%CCD | 200 | 101 11/32 | 101 11/64 | 101 27/64 | 0 | |||
27418 | TN%CE96 | 0 | 0 | ||||||
27419 | TN%CEI | 1 | 101 1/4 | 101 5/32 | 101 25/64 | 0 | |||
27420 | TN%CFG | 10 | 101 7/32 | 104 35/64 | 104 51/64 | 0 | |||
27421 | TN%CHC | 20 | 101 1/16 | 101 3/16 | 101 27/64 | 0 | |||
27422 | TN%D00 | 0 | 0 | ||||||
27423 | TN%D01 | 10 | 110 13/32 | 0 | |||||
27424 | TN%D95 | 0 | 0 | ||||||
27425 | TN%D96 | 10 | 101 19/32 | 0 | |||||
27426 | TN%D97 | 0 | 0 | ||||||
27427 | TN%D98 | 0 | 0 | ||||||
27428 | TN%D99 | 1 | 104 3/32 | 0 | |||||
27429 | TN%DBE | 1000 | 109 23/32 | 109 49/64 | 110 1/64 | 0 | |||
27430 | TN%DDA | 15 | 100 23/32 | 101 1/64 | 101 17/64 | 0 | |||
27431 | TN%DF99 | 0 | 0 | ||||||
27432 | TN%DFF | 0 | 100 25/32 | 101 1/32 | 0 | ||||
27433 | TN%DGD | 30 | 102 3/32 | 102 55/64 | 103 3/32 | 0 | |||
27434 | TN%DIJ | 5 | 100 | 101 | 101 1/4 | 0 | |||
27435 | TN%E96 | 0 | 0 | ||||||
27436 | TN%E97 | 0 | 0 | ||||||
27437 | TN%E98 | 0 | 0 | ||||||
27438 | TN%EEG | 40 | 101 19/32 | 101 5/8 | 101 7/8 | 0 | |||
27439 | TN%EGC | 99 | 99 1/16 | 101 29/32 | 102 5/32 | 0 | |||
27440 | TN%EHA | 5 | 97 9/16 | 104 51/64 | 105 3/64 | 0 | |||
27441 | TN%F96 | 0 | 0 | ||||||
27442 | TN%F98 | 0 | 0 | ||||||
27443 | TN%F99 | 10 | 103 5/16 | 0 | |||||
27444 | TN%FB96 | 0 | 0 | ||||||
27445 | TN%FB97 | 0 | 0 | ||||||
27446 | TN%FBC | 10 | 101 11/16 | 102 1/32 | 102 9/32 | 0 | |||
27447 | TN%FD02 | 10 | 112 1/32 | 0 | |||||
27448 | TN%FDI | 30 | 102 27/32 | 110 15/32 | 110 23/32 | 0 | |||
27449 | TN%FF97 | 0 | 0 | ||||||
27450 | TN%FFD | 60 | 101 43/64 | 101 15/16 | 102 3/16 | 0 | |||
27451 | TN%FH97 | 10 | 105 1/4 | 0 | |||||
27452 | TN%FHJ | 1000 | 101 25/64 | 101 9/16 | 101 51/64 | 0 | |||
27453 | TN%FI99 | 0 | 0 | ||||||
27454 | TN%FIH | 400 | 95 1/8 | 103 3/32 | 103 11/32 | 0 | |||
27455 | TN%G96 | 0 | 0 | ||||||
27456 | TN%G97 | 0 | 0 | ||||||
27457 | TN%GBB | 0 | 0 | ||||||
27458 | TN%GC97 | 10 | 99 5/16 | 0 | |||||
27459 | TN%GCJ | 1000 | 100 | 100 21/64 | 100 37/64 | 0 | |||
27460 | TN%GE02 | 10 | 104 13/32 | 0 | |||||
27461 | TN%GEE | 1500 | 101 19/32 | 104 29/64 | 104 45/64 | 0 | |||
27462 | TN%GFC | 0 | 0 | ||||||
27463 | TN%GG97 | 0 | 0 | ||||||
27464 | TN%GGA | 25 | 100 1/32 | 100 15/32 | 100 23/32 | 0 | |||
27465 | TN%GI97 | 10 | 99 | 0 | |||||
27466 | TN%GIG | 1 | 99 27/32 | 100 5/16 | 100 9/16 | 0 | |||
27467 | TN%H97 | 10 | 99 3/8 | 0 | |||||
27468 | TN%H98 | 0 | 0 | ||||||
27469 | TN%HB99 | 10 | 105 5/32 | 0 | |||||
27470 | TN%HBA | 40 | 101 5/16 | 101 63/64 | 102 15/64 | 35 | |||
27471 | TN%HD97 | 0 | 0 | ||||||
27472 | TN%HDG | 20 | 94 23/32 | 100 51/64 | 101 3/64 | 0 | |||
27473 | TN%HE95 | 10 | 99 3/8 | 0 | |||||
27474 | TN%HED | 25 | 99 1/32 | 99 31/32 | 100 1/16 | 0 | |||
27475 | TN%HH97 | 10 | 95 25/32 | 0 | |||||
27476 | TN%HHH | 20 | 101 | 101 17/64 | 101 33/64 | 0 | |||
27477 | TN%J96 | 0 | 0 | ||||||
27478 | TN%J97 | 10 | 106 9/32 | 0 | |||||
27479 | TN%JB97 | 0 | 0 | ||||||
27480 | TN%JBI | 50 | 100 63/64 | 101 23/64 | 101 39/64 | 0 | |||
27481 | TN%JC00 | 10 | 99 31/32 | 0 | |||||
27482 | TN%JCG | 25 | 95 15/32 | 103 11/32 | 103 19/32 | 0 | |||
27483 | TN%JD98 | 0 | 0 | ||||||
27484 | TN%JDE | 75 | 99 17/32 | 100 5/8 | 100 7/8 | 0 | |||
27485 | TN%JF96 | 10 | 98 27/32 | 0 | |||||
27486 | TN%JFJ | 50 | 97 1/2 | 99 7/8 | 100 7/64 | 0 | |||
27487 | TN%JG03 | 10 | 99 13/32 | 0 | |||||
27488 | TN%JGH | 1000 | 101 1/32 | 103 13/16 | 104 1/16 | 0 | |||
27489 | TN%JI98 | 10 | 99 19/32 | 0 | |||||
27490 | TN%JID | 10 | 96 11/32 | 99 19/32 | 99 27/32 | 0 | |||
27491 | TN%K96 | 0 | 0 | ||||||
27492 | TN%K97 | 10 | 108 | 0 | |||||
27493 | TN%KC98 | 10 | 98 13/32 | 0 | |||||
27494 | TN%KCE | 1 | 99 1/8 | 99 5/8 | 99 7/8 | 1500 | |||
27495 | TN%KD00 | 10 | 99 3/32 | 0 | |||||
27496 | TN%KDC | 15 | 99 13/32 | 100 13/32 | 100 21/32 | 0 | |||
27497 | TN%KF98 | 0 | 0 | ||||||
27498 | TN%KFH | 60 | 99 11/32 | 99 19/32 | 99 27/32 | 0 | |||
27499 | TN%KG96 | 0 | 0 | ||||||
27500 | TN%KGF | 0 | 99 37/64 | 99 13/16 | 0 | ||||
27501 | TN%L96 | 0 | 0 | ||||||
27502 | TN%LB98 | 0 | 0 | ||||||
27503 | TN%LBF | 0 | 100 3/32 | 100 21/64 | 0 | ||||
27504 | TN%LD98 | 0 | 0 | ||||||
27505 | TN%LDB | 100 | 99 5/64 | 99 35/64 | 99 25/32 | 0 | |||
27506 | TN%LFG | 150 | 99 3/4 | 99 13/16 | 100 1/16 | 0 | |||
27507 | TN%LGE | 1000 | 99 7/32 | 99 23/64 | 99 39/64 | 0 | |||
27508 | TN%LHC | 150 | 100 21/32 | 100 43/64 | 100 15/16 | 0 | |||
27509 | TN%M95 | 10 | 101 5/16 | 0 | |||||
27510 | TN%M96 | 0 | 0 | ||||||
27511 | TN%MBE | 1000 | 97 17/32 | 98 35/64 | 98 51/64 | 0 | |||
27512 | TN%MDA | 25 | 97 43/64 | 98 29/64 | 98 11/16 | 0 | |||
27513 | TN%ME95 | 10 | 99 13/16 | 0 | |||||
27514 | TN%MEH | 1 | 99 31/32 | 99 59/64 | 100 1/16 | 0 | |||
27515 | TN%MF98 | 10 | 98 19/32 | 98 19/32 | 98 19/32 | 98 19/32 | 10 | ||
27516 | TN%MFF | 40 | 89 27/32 | 98 7/16 | 98 43/64 | 0 | |||
27517 | TN%MG96 | 10 | 99 5/32 | 0 | |||||
27518 | TN%MGD | 25 | 98 57/64 | 99 1/8 | 99 3/8 | 0 | |||
27519 | TN%MI95 | 10 | 99 27/32 | 0 | |||||
27520 | TN%MIJ | 75000 | 99 21/32 | 99 31/32 | 100 | 0 | |||
27521 | TN%N96 | 2500 | 101 1/32 | 0 | |||||
27522 | TN%N98 | 0 | 0 | ||||||
27523 | TN%NBD | 0 | 0 | ||||||
27524 | TN%NC95 | 10 | 99 5/8 | 0 | |||||
27525 | TN%NCB | 1 | 99 15/16 | 0 | |||||
27526 | TN%ND98 | 10 | 98 1/16 | 0 | |||||
27527 | TN%NDJ | 15 | 98 15/32 | 0 | |||||
27528 | TN%NE96 | 10 | 99 5/32 | 0 | |||||
27529 | TN%NEG | 2000 | 99 47/64 | 0 | |||||
27530 | TN%NF99 | 10 | 96 19/32 | 0 | |||||
27531 | TN%NFE | 0 | 0 | ||||||
27532 | TN%NG97 | 10 | 99 1/4 | 0 | |||||
27533 | TN%NGC | 500 | 99 1/8 | 0 | |||||
27534 | TN%NH04 | 10 | 99 3/32 | 0 | |||||
27535 | TN%NHA | 150 | 101 13/32 | 0 | |||||
27536 | TN%NI96 | 10 | 99 3/4 | 0 | |||||
27537 | TN%NII | 150 | 99 43/64 | 0 | |||||
27538 | TN%P94 | 10 | 107 1/8 | 0 | |||||
27539 | TN%P96 | 0 | 0 | ||||||
27540 | TN%PB99 | 0 | 0 | ||||||
27541 | TN%PBB | 15 | 99 49/64 | 100 13/32 | 100 41/64 | 0 | |||
27542 | TN%PC96 | 10 | 99 29/32 | 0 | |||||
27543 | TN%PCJ | 2500 | 99 53/64 | 99 15/16 | 100 11/64 | 0 | |||
27544 | TN%PD99 | 0 | 0 | ||||||
27545 | TN%PDH | 1000 | 101 5/16 | 101 1/2 | 101 3/4 | 0 | |||
27546 | TN%PE96 | 10 | 100 1/32 | 0 | |||||
27547 | TN%PEE | 80 | 97 7/16 | 100 1/32 | 100 17/64 | 0 | |||
27548 | TN%PF99 | 0 | 0 | ||||||
27549 | TN%PFC | 1 | 102 25/32 | 103 13/32 | 103 21/32 | 0 | |||
27550 | TN%PG97 | 0 | 0 | ||||||
27551 | TN%PGA | 50 | 100 15/16 | 101 19/32 | 101 27/32 | 0 | |||
27552 | TN%PH04 | 0 | 0 | ||||||
27553 | TN%PHI | 10 | 108 11/32 | 110 25/64 | 110 41/64 | 0 | |||
27554 | TN%PI96 | 10 | 99 3/8 | 0 | |||||
27555 | TN%PIG | 1000 | 100 5/32 | 100 13/64 | 100 7/16 | 0 | |||
27556 | TN%Q96 | 0 | 0 | ||||||
27557 | TN%Q98 | 10 | 97 7/32 | 0 | |||||
27558 | TN%QA99 | 0 | 0 | ||||||
27559 | TN%QB99 | 0 | 0 | ||||||
27560 | TN%QBA | 400 | 96 5/8 | 104 5/32 | 104 25/64 | 0 | |||
27561 | TN%QCI | 20 | 100 5/32 | 100 19/64 | 100 35/64 | 0 | |||
27562 | TN%QCIw | 0 | 0 | ||||||
27563 | TN%QDG | 100 | 102 13/32 | 104 17/64 | 104 33/64 | 0 | |||
27564 | TN%QE96 | 10 | 100 5/16 | 0 | |||||
27565 | TN%QED | 1000 | 100 13/32 | 100 27/64 | 100 21/32 | 0 | |||
27566 | TN%QF99 | 10 | 102 17/32 | 0 | |||||
27567 | TN%QFB | 1000 | 104 1/2 | 104 11/16 | 104 15/16 | 0 | |||
27568 | TN%QG97 | 0 | 0 | ||||||
27569 | TN%QGJ | 200 | 101 9/32 | 101 55/64 | 102 7/64 | 0 | |||
27570 | TN%QH04 | 10 | 94 5/8 | 0 | |||||
27571 | TN%QHH | 100 | 95 1/16 | 110 37/64 | 110 53/64 | 0 | |||
27572 | TN%QI96 | 0 | 0 | ||||||
27573 | TN%QIF | 1000 | 100 15/32 | 100 17/32 | 100 49/64 | 0 | |||
27574 | TN%QM96 | 10 | 100 11/32 | 0 | |||||
27575 | TN%R96 | 0 | 0 | ||||||
27576 | TN%R98 | 10 | 98 7/8 | 0 | |||||
27577 | TN%RB99 | 0 | 0 | ||||||
27578 | TN%RBJ | 90 | 99 7/16 | 104 47/64 | 104 63/64 | 0 | |||
27579 | TN%RC96 | 10 | 100 7/8 | 0 | |||||
27580 | TN%RCH | 0 | 100 51/64 | 101 1/32 | 0 | ||||
27581 | TN%RD99 | 0 | 0 | ||||||
27582 | TN%RDF | 600 | 104 21/32 | 105 45/64 | 105 61/64 | 0 | |||
27583 | TN%REC | 0 | 0 | ||||||
27584 | TN%RF99 | 0 | 0 | ||||||
27585 | TN%RFA | 15 | 101 23/32 | 107 3/64 | 107 19/64 | 0 | |||
27586 | TN%RG97 | 0 | 0 | ||||||
27587 | TN%RGI | 25 | 102 7/8 | 103 39/64 | 103 55/64 | 0 | |||
27588 | TN%RH04 | 10 | 108 1/2 | 0 | |||||
27589 | TN%RHG | 20 | 112 41/64 | 115 1/32 | 115 9/32 | 500 | |||
27590 | TN%RI96 | 10 | 101 19/32 | 0 | |||||
27591 | TN%RIE | 25 | 101 23/32 | 101 5/8 | 101 55/64 | 0 | |||
27592 | TN%RWD | 0 | 0 | ||||||
27593 | TN%S96 | 0 | 0 | ||||||
27594 | TN%S98 | 10 | 98 11/16 | 0 | |||||
27595 | TN%SB99 | 0 | 0 | ||||||
27596 | TN%SBI | 0 | 0 | ||||||
27597 | TN%SC96 | 0 | 0 | ||||||
27598 | TN%SD99 | 0 | 0 | ||||||
27599 | TN%SDE | 0 | 0 | ||||||
27600 | TN%SE97 | 0 | 0 | ||||||
27601 | TN%SEB | 0 | 0 | ||||||
27602 | TN%SEC | 0 | 0 | ||||||
27603 | TN%SF00 | 0 | 0 | ||||||
27604 | TN%SGH | 630 | 103 17/32 | 0 | |||||
27605 | TN%SH05 | 0 | 0 | ||||||
27606 | TN%SHF | 0 | 0 | ||||||
27607 | TN%SI97 | 10 | 100 13/32 | 0 | |||||
27608 | TN%SID | 46 | 101 17/32 | 0 | |||||
27609 | TN%SYI | 0 | 0 | ||||||
27610 | TN%TB00 | 0 | 0 | ||||||
27611 | TN%TBH | 0 | 0 | ||||||
27612 | TN%TC97 | 0 | 0 | ||||||
27613 | TN%TCF | 0 | 0 | ||||||
27614 | TN%TD00 | 0 | 0 | ||||||
27615 | TN%TDD | 0 | 0 | ||||||
27616 | TN%TE97 | 0 | 0 | ||||||
27617 | TN%TEA | 50 | 101 23/64 | 0 | |||||
27618 | TN%TEAw | 0 | 0 | ||||||
27619 | TN%TF00 | 0 | 0 | ||||||
27620 | TN%TFI | 200 | 100 41/64 | 0 | |||||
27621 | TN%TFJ | 0 | 0 | ||||||
27622 | TN%TG98 | 0 | 0 | ||||||
27623 | TN%TGG | 0 | 0 | ||||||
27624 | TN%TH05 | 10 | 99 3/16 | 0 | |||||
27625 | TN%THE | 0 | 0 | ||||||
27626 | TN%TI97 | 10 | 100 1/8 | 0 | |||||
27627 | TN%TIC | 0 | 0 | ||||||
27628 | TN%TQE | 8 | 101 5/32 | 0 | |||||
27629 | TN%U96 | 10 | 101 11/32 | 0 | |||||
27630 | TN%UB00 | 0 | 0 | ||||||
27631 | TN%UBF | 0 | 103 1/64 | 103 17/64 | 0 | ||||
27632 | TN%UC97 | 0 | 0 | ||||||
27633 | TN%UCD | 1000 | 100 11/32 | 100 31/64 | 100 47/64 | 0 | |||
27634 | TN%UCDw | 0 | 0 | ||||||
27635 | TN%UD00 | 0 | 0 | ||||||
27636 | TN%UDB | 75 | 99 21/32 | 101 43/64 | 101 59/64 | 0 | |||
27637 | TN%UE97 | 0 | 0 | ||||||
27638 | TN%UEI | 35 | 100 1/4 | 100 55/64 | 101 7/64 | 0 | |||
27639 | TN%UF00 | 0 | 0 | ||||||
27640 | TN%UFG | 35 | 100 13/16 | 102 39/64 | 102 55/64 | 100 | |||
27641 | TN%UG98 | 10 | 100 1/32 | 0 | |||||
27642 | TN%UGE | 250 | 100 27/32 | 101 23/64 | 101 39/64 | 0 | |||
27643 | TN%UH05 | 10 | 103 3/16 | 0 | |||||
27644 | TN%UHC | 250 | 104 7/16 | 105 55/64 | 106 1/8 | 0 | |||
27645 | TN%UI97 | 0 | 0 | ||||||
27646 | TN%UIA | 0 | 101 1/16 | 101 5/16 | 0 | ||||
27647 | TN%UWJ | 200 | 104 1/4 | 104 7/32 | 104 15/32 | 0 | |||
27648 | TN%V96 | 10 | 100 29/32 | 0 | |||||
27649 | TN%VB00 | 0 | 0 | ||||||
27650 | TN%VBE | 0 | 103 7/64 | 103 23/64 | 0 | ||||
27651 | TN%VBEw | 300 | 102 9/32 | 0 | |||||
27652 | TN%VC97 | 10 | 100 3/32 | 0 | |||||
27653 | TN%VCC | 15 | 100 7/32 | 100 3/4 | 100 63/64 | 0 | |||
27654 | TN%VD00 | 0 | 0 | ||||||
27655 | TN%VDA | 50 | 101 17/32 | 102 11/16 | 102 15/16 | 0 | |||
27656 | TN%VE97 | 0 | 0 | ||||||
27657 | TN%VEH | 60 | 100 9/32 | 100 37/64 | 100 53/64 | 0 | |||
27658 | TN%VEHw | 50 | 99 55/64 | 0 | |||||
27659 | TN%VEI | 10 | 105 | 105 11/64 | 105 27/64 | 0 | |||
27660 | TN%VF00 | 0 | 0 | ||||||
27661 | TN%VFF | 0 | 101 1/8 | 101 3/8 | 0 | ||||
27662 | TN%VFFw | 250 | 99 19/32 | 0 | |||||
27663 | TN%VG98 | 0 | 0 | ||||||
27664 | TN%VGD | 0 | 100 15/32 | 100 23/32 | 100 | ||||
27665 | TN%VGDw | 67 | 99 25/32 | 0 | |||||
27666 | TN%VH05 | 0 | 0 | ||||||
27667 | TN%VHB | 120 | 101 1/32 | 101 9/16 | 101 53/64 | 1810 | |||
27668 | TN%VI97 | 0 | 0 | ||||||
27669 | TN%VIJ | 0 | 100 9/64 | 100 25/64 | 0 | ||||
27670 | TN%VKE | 0 | 0 | ||||||
27671 | TN%VNI | 0 | 106 17/64 | 106 1/2 | 0 | ||||
27672 | TN%VWI | 1 | 105 3/8 | 105 9/16 | 105 13/16 | 0 | |||
27673 | TN%W96 | 0 | 0 | ||||||
27674 | TN%WB00 | 10 | 100 17/32 | 0 | |||||
27675 | TN%WBD | 130 | 100 1/2 | 100 37/64 | 100 53/64 | 0 | |||
27676 | TN%WCBw | 110 | 100 | 100 | 100 | 100 | 110 | ||
27677 | TN%WDJw | 500 | 99 31/32 | 0 | |||||
27678 | TN%WEH | 20 | 108 17/32 | 108 7/64 | 108 11/32 | 0 | |||
27679 | TN%WKD | 0 | 0 | ||||||
27680 | TN%WNH | 422 | 109 3/8 | 109 29/64 | 109 11/16 | 0 | |||
27681 | TN%WWH | 10 | 108 | 109 17/64 | 109 33/64 | 0 | |||
27682 | TN%XBC | 3000 | 101 3/4 | 100 11/64 | 100 11/32 | 0 | |||
27683 | TN%XEG | 0 | 109 31/32 | 110 13/64 | 0 | ||||
27684 | TN%XKC | 1 | 101 1/2 | 101 5/32 | 101 25/64 | 0 | |||
27685 | TN%XNG | 300 | 105 | 111 11/32 | 111 19/32 | 0 | |||
27686 | TN%XQJ | 0 | 0 | ||||||
27687 | TN%XTD | 0 | 101 21/64 | 101 37/64 | 0 | ||||
27688 | TN%XWG | 73 | 101 9/16 | 108 5/16 | 108 9/16 | 0 | |||
27689 | TN%YB96 | 0 | 0 | ||||||
27690 | TN%YBB | 50 | 100 21/32 | 101 63/64 | 102 7/32 | 0 | |||
27691 | TN%YEF | 25 | 104 | 108 11/32 | 108 19/32 | 0 | |||
27692 | TN%YKB | 25 | 100 29/32 | 102 11/16 | 102 15/16 | 0 | |||
27693 | TN%YNF | 90 | 128 1/2 | 111 11/64 | 111 27/64 | 0 | |||
27694 | TN%YTC | 140 | 102 7/32 | 103 31/32 | 104 7/32 | 0 | |||
27695 | TN%YWF | 0 | 113 17/64 | 113 33/64 | 0 | ||||
27696 | TN%Z96 | 10 | 99 1/8 | 0 | |||||
27697 | TN%ZB97 | 0 | 0 | ||||||
27698 | TN%ZBA | 1 | 104 19/32 | 104 45/64 | 104 15/16 | 0 | |||
27699 | TN%ZD | 0 | 0 | ||||||
27700 | TN%ZEE | 250 | 104 3/4 | 113 5/16 | 113 9/16 | 0 | |||
27701 | TN%ZGJ | 100 | 100 25/32 | 100 | 100 1/32 | 0 | |||
27702 | TN%ZKA | 0 | 105 51/64 | 106 3/64 | 0 | ||||
27703 | TN%ZNE | 0 | 112 51/64 | 113 3/64 | 0 | ||||
27704 | TN%ZQH | 400 | 100 15/32 | 100 19/64 | 100 33/64 | 250 | |||
27705 | TN%ZSD | 0 | 0 | ||||||
27706 | TN%ZTB | 10 | 102 9/32 | 104 29/32 | 105 5/32 | 0 | |||
27707 | TN%ZVG | 2000 | 100 7/32 | 100 11/64 | 100 3/8 | 0 | |||
27708 | TN%ZXC | 85 | 102 3/16 | 110 5/64 | 110 21/64 | 0 | |||
27709 | TN%ZZH | 2500 | 100 23/64 | 100 11/32 | 100 9/16 | 0 | |||
27710 | TNA% | 0 | 101 13/32 | 101 21/32 | 0 | ||||
27711 | TNB% | 0 | 99 31/32 | 100 | 0 | ||||
27712 | TNC% | 0 | 99 3/8 | 99 5/8 | 0 | ||||
27713 | TND% | 0 | 99 7/16 | 99 11/16 | 0 | ||||
27714 | TNE% | 0 | 98 63/64 | 99 7/32 | 0 | ||||
27715 | TNG | 0 | 0 | ||||||
27716 | TNG% | 0 | 102 5/64 | 102 5/16 | 0 | ||||
27717 | TNI% | 0 | 99 55/64 | 100 3/32 | 0 | ||||
27718 | TNJ% | 0 | 99 3/8 | 99 5/8 | 0 | ||||
27719 | TNP%U99 | 0 | 0 | ||||||
27720 | TNS%BI | 0 | 107 1/8 | 107 3/8 | 0 | ||||
27721 | TNS%DE | 0 | 108 3/16 | 108 7/16 | 0 | ||||
27722 | TNS%EB | 0 | 102 9/32 | 102 17/32 | 0 | ||||
27723 | TNS%FJ | 0 | 108 21/64 | 108 37/64 | 0 | ||||
27724 | TNS%GH | 0 | 103 13/16 | 104 1/16 | 0 | ||||
27725 | TNS%HF | 0 | 112 21/32 | 112 59/64 | 0 | ||||
27726 | TNS%ID | 0 | 101 49/64 | 102 | 0 | ||||
27727 | TNSBI | 0 | 0 | ||||||
27728 | TNSDE | 0 | 0 | ||||||
27729 | TNSEB | 0 | 0 | ||||||
27730 | TNSFJ | 0 | 0 | ||||||
27731 | TNSGH | 0 | 0 | ||||||
27732 | TNSHF | 0 | 0 | ||||||
27733 | TNSID | 0 | 0 | ||||||
27734 | TNSPH | 0 | 0 | ||||||
27735 | TNT%BH | 0 | 106 5/32 | 106 13/32 | 0 | ||||
27736 | TNT%CF | 0 | 101 39/64 | 101 55/64 | 0 | ||||
27737 | TNT%DD | 0 | 105 11/32 | 105 19/32 | 0 | ||||
27738 | TNT%EA | 0 | 101 9/16 | 101 13/16 | 0 | ||||
27739 | TNT%FI | 0 | 100 7/16 | 100 21/32 | 0 | ||||
27740 | TNT%FZ | 0 | 104 57/64 | 105 9/64 | 0 | ||||
27741 | TNT%GG | 0 | 101 47/64 | 101 63/64 | 0 | ||||
27742 | TNT%HE | 0 | 105 3/4 | 106 | 0 | ||||
27743 | TNT%IC | 0 | 101 3/32 | 101 11/32 | 0 | ||||
27744 | TNT%QE | 0 | 100 23/32 | 100 61/64 | 0 | ||||
27745 | TNTCF | 0 | 0 | ||||||
27746 | TNTDD | 0 | 0 | ||||||
27747 | TNTDDw | 0 | 0 | ||||||
27748 | TNTEA | 0 | 0 | ||||||
27749 | TNTFI | 0 | 0 | ||||||
27750 | TNTGG | 0 | 0 | ||||||
27751 | TNTQE | 0 | 0 | ||||||
27752 | TOL%03 | 15 | 104 3/4 | 104 | 105 | 104 | 104 3/4 | 105 | 20 |
27753 | TOL%04 | 3 | 104 | 105 | 0 | ||||
27754 | TOS%02 | 10 | 110 1/2 | 0 | |||||
27755 | TOS%97 | 7 | 100 | 100 | 0 | ||||
27756 | TPRN%19 | 0 | 0 | ||||||
27757 | TPRN%A00 | 0 | 0 | ||||||
27758 | TPRN%A01 | 0 | 0 | ||||||
27759 | TPRN%A20 | 0 | 0 | ||||||
27760 | TPRN%A21 | 0 | 0 | ||||||
27761 | TPRN%AA14 | 0 | 0 | ||||||
27762 | TPRN%AA15 | 0 | 0 | ||||||
27763 | TPRN%AQ19 | 0 | 0 | ||||||
27764 | TPRN%B00 | 0 | 0 | ||||||
27765 | TPRN%B01 | 0 | 0 | ||||||
27766 | TPRN%B99 | 0 | 0 | ||||||
27767 | TPRN%C00 | 0 | 0 | ||||||
27768 | TPRN%C01 | 0 | 0 | ||||||
27769 | TPRN%D00 | 0 | 0 | ||||||
27770 | TPRN%D01 | 0 | 0 | ||||||
27771 | TPRN%D99 | 1 | 104 3/32 | 0 | |||||
27772 | TPRN%F20 | 0 | 0 | ||||||
27773 | TPRN%F21 | 0 | 0 | ||||||
27774 | TPRN%M20 | 0 | 0 | ||||||
27775 | TPRN%M21 | 0 | 0 | ||||||
27776 | TPX%00 | 4 | 94 1/2 | 93 3/8 | 95 1/2 | 0 | |||
27777 | TPX%00. | 2 | 93 1/4 | 92 1/2 | 95 | 0 | |||
27778 | TRV%97 | 35 | 101 3/4 | 101 1/2 | 102 | 0 | |||
27779 | TRV%99 | 5 | 104 | 102 3/8 | 105 7/8 | 0 | |||
27780 | TSO%00 | 1 | 103 3/4 | 104 | 104 | 103 3/4 | 103 5/8 | 104 | 20 |
27781 | TSO%DC01 | 3 | 104 | 104 | 106 | 0 | |||
27782 | TTG%00 | 5 | 104 | 101 1/8 | 0 | ||||
27783 | TTI%02 | 1 | 88 | 87 1/2 | 88 | 87 3/8 | 88 | 90 3/8 | 41 |
27784 | TVA%00 | 10 | 100 7/8 | 102 5/8 | 0 | ||||
27785 | TVA%03 | 10 | 99 3/4 | 99 3/8 | 99 3/4 | 99 3/8 | 99 3/8 | 99 3/4 | 15 |
27786 | TVA%05 | 10 | 102 | 98 3/8 | 0 | ||||
27787 | TVA%24 | 10 | 104 5/8 | 105 1/8 | 105 1/4 | 104 5/8 | 104 5/8 | 104 3/4 | 157 |
27788 | TVA%25 | 0 | 84 | 0 | |||||
27789 | TVA%29 | 15 | 110 1/2 | 110 1/2 | 110 1/2 | 110 1/2 | 110 1/2 | 111 1/4 | 35 |
27790 | TVA%34 | 5 | 105 | 105 | 105 | 105 | 105 1/2 | 106 1/2 | 35 |
27791 | TVA%42 | 6 | 113 3/8 | 0 | |||||
27792 | TVA%44 | 79 | 106 3/8 | 106 3/8 | 106 3/8 | 106 3/8 | 106 | 106 1/2 | 179 |
27793 | TVA%45 | 5 | 101 1/2 | 98 1/2 | 0 | ||||
27794 | TVA%97 | 35 | 100 1/4 | 99 5/8 | 100 1/4 | 0 | |||
27795 | TVA%A02 | 5 | 102 | 102 | 102 | 102 | 102 | 103 | 5 |
27796 | TVA%A99 | 40 | 101 | 101 | 101 | 101 | 100 3/4 | 101 1/2 | 50 |
27797 | TVA%D22 | 10 | 104 5/8 | 102 3/4 | 104 5/8 | 102 3/4 | 104 | 104 5/8 | 90 |
27798 | TVA%D43 | 50 | 98 | 97 1/2 | 99 7/8 | 0 | |||
27799 | TVA%D96 | 10 | 98 9/16 | 98 3/4 | 99 | 0 | |||
27800 | TVA%J02 | 60 | 102 1/8 | 102 1/8 | 102 1/8 | 102 1/8 | 102 | 102 3/8 | 60 |
27801 | TVA%J43 | 2 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 101 1/4 | 2 |
27802 | TVA%M96 | 50 | 98 3/4 | 99 9/32 | 0 | ||||
27803 | TVA%M98 | 15 | 98 1/8 | 98 1/4 | 0 | ||||
27804 | TVA%O01 | 25 | 104 1/4 | 104 1/4 | 104 1/4 | 104 1/4 | 104 1/4 | 25 | |
27805 | TVA%O99 | 20 | 107 3/8 | 105 1/2 | 0 | ||||
27806 | TVA%S01 | 25 | 104 1/8 | 102 1/2 | 105 1/2 | 0 | |||
27807 | TVA%S22 | 25 | 104 1/8 | 104 1/8 | 104 1/8 | 104 1/8 | 103 1/8 | 104 1/4 | 25 |
27808 | TVA%S98 | 0 | 99 | 0 | |||||
27809 | TVA%S99 | 10 | 100 7/8 | 0 | |||||
27810 | TVA%S99. | 15 | 101 | 101 7/32 | 101 7/32 | 101 | 101 | 101 7/32 | 70 |
27811 | TWA%C | 36 | 94 1/4 | 92 7/8 | 94 1/4 | 92 7/8 | 93 1/4 | 94 3/4 | 99 |
27812 | TWI%00 | 6 | 131 | 131 | 0 | ||||
27813 | TWX%00 | 5 | 103 1/4 | 103 1/2 | 104 | 0 | |||
27814 | TWX%04 | 1 | 104 5/8 | 105 | 106 | 0 | |||
27815 | TWX%05 | 50 | 104 1/4 | 103 3/4 | 0 | ||||
27816 | TWX%06 | 2 | 105 1/2 | 105 1/2 | 105 1/2 | 105 1/2 | 105 3/4 | 107 1/2 | 2 |
27817 | TWX%07 | 2 | 105 | 105 | 105 | 105 | 105 | 106 7/8 | 2 |
27818 | TWX%17 | 75 | 104 | 104 | 104 | 103 1/2 | 103 1/2 | 104 3/4 | 132 |
27819 | TWX%23 | 10 | 111 7/8 | 111 5/8 | 112 | 111 5/8 | 111 3/4 | 112 | 26 |
27820 | TWX%98 | 1 | 102 5/8 | 102 1/2 | 102 3/4 | 0 | |||
27821 | TWX%A | 16 | 34 5/8 | 34 7/8 | 34 7/8 | 34 5/8 | 34 1/2 | 35 | 66 |
27822 | TWX%C15 | 5 | 103 3/8 | 103 1/2 | 103 1/2 | 103 3/8 | 103 3/8 | 103 1/2 | 205 |
27823 | TWX%J13 | 10 | 111 | 111 | 111 1/4 | 111 | 111 | 111 1/2 | 81 |
27824 | TWX%ZR13 | 30 | 40 5/8 | 40 5/8 | 40 5/8 | 40 5/8 | 40 5/8 | 41 1/4 | 30 |
27825 | TWXE%08 | 20 | 100 3/4 | 99 1/4 | 102 | 0 | |||
27826 | TXCP%03 | 11 | 114 | 111 1/2 | 118 | 0 | |||
27827 | TXCP%10 | 40 | 113 | 111 1/8 | 0 | ||||
27828 | TXCP%20 | 20 | 113 | 122 1/8 | 0 | ||||
27829 | TXCP%96 | 5 | 102 7/8 | 102 17/32 | 102 15/16 | 0 | |||
27830 | TXCP%97 | 13 | 105 1/2 | 105 3/4 | 105 7/8 | 0 | |||
27831 | TXCP%98 | 10 | 106 | 105 1/2 | 0 | ||||
27832 | TXCP%D99 | 15 | 109 1/2 | 109 1/2 | 109 1/2 | 109 1/2 | 109 1/2 | 110 3/4 | 15 |
27833 | TXCP%J00 | 14 | 102 1/8 | 102 5/8 | 104 | 0 | |||
27834 | TXCP%J99 | 10 | 102 1/8 | 102 1/8 | 0 | ||||
27835 | TXCP%M00 | 10 | 111 1/4 | 111 | 111 1/4 | 111 | 111 1/2 | 112 3/8 | 12 |
27836 | TXF%00 | 16 | 98 1/2 | 98 1/2 | 0 | ||||
27837 | TXF%97 | 9 | 90 | 90 1/8 | 0 | ||||
27838 | TXF%99 | 5 | 81 5/8 | 82 | 85 | 0 | |||
27839 | TXT%M16 | 10 | 105 1/2 | 104 3/4 | 106 | 0 | |||
27840 | TYMC%97 | 0 | 100 | 0 | |||||
27841 | TZC%05 | 45 | 103 | 103 | 104 1/4 | 0 | |||
27842 | U%00 | 9 | 100 7/8 | 0 | |||||
27843 | U%00. | 5 | 100 | 100 | 100 3/8 | 0 | |||
27844 | UAL%04 | 5 | 121 | 117 | 121 | 0 | |||
27845 | UAL%14 | 33 | 128 | 126 1/8 | 0 | ||||
27846 | UCC%16 | 40 | 103 1/2 | 103 3/4 | 106 | 0 | |||
27847 | UCU%11 | 10 | 116 1/8 | 124 | 0 | ||||
27848 | UIS%00 | 60 | 90 1/2 | 90 1/4 | 91 | 90 1/4 | 90 | 90 1/2 | 633 |
27849 | UIS%NA97 | 1 | 95 3/4 | 96 1/8 | 96 1/4 | 95 5/8 | 95 1/2 | 95 3/4 | 279 |
27850 | UIS%NA97. | 10 | 96 1/2 | 96 1/4 | 96 1/2 | 0 | |||
27851 | UJB%02 | 7 | 111 | 109 1/8 | 110 1/8 | 0 | |||
27852 | UJB%97 | 6 | 101 | 100 1/8 | 101 | 0 | |||
27853 | ULI%A | 0 | 80 | 0 | |||||
27854 | UMC%05 | 0 | 0 | ||||||
27855 | UN%C01 | 0 | 0 | ||||||
27856 | UNBK%01 | 5 | 98 5/8 | 98 7/8 | 0 | ||||
27857 | UNC%03 | 15 | 96 5/8 | 96 | 98 | 0 | |||
27858 | UNC%06 | 2 | 88 1/2 | 88 1/2 | 89 1/2 | 0 | |||
27859 | UNP%99 | 2 | 893 | 0 | |||||
27860 | URS%04 | 16 | 90 | 90 | 95 | 0 | |||
27861 | URS%12 | 1 | 69 | 69 | 0 | ||||
27862 | US%A00 | 0 | 0 | ||||||
27863 | US%AUG03 | 0 | 0 | ||||||
27864 | US%AUG04 | 0 | 0 | ||||||
27865 | US%AUG05 | 0 | 0 | ||||||
27866 | US%AUG08 | 0 | 0 | ||||||
27867 | US%AUG13 | 0 | 0 | ||||||
27868 | US%AUG14 | 0 | 0 | ||||||
27869 | US%AUG15 | 0 | 0 | ||||||
27870 | US%AUG17 | 0 | 0 | ||||||
27871 | US%AUG19 | 0 | 0 | ||||||
27872 | US%AUG20 | 0 | 0 | ||||||
27873 | US%AUG21 | 0 | 0 | ||||||
27874 | US%AUG22 | 0 | 0 | ||||||
27875 | US%AUG23 | 0 | 0 | ||||||
27876 | US%AUG25 | 0 | 0 | ||||||
27877 | US%AUGX01 | 0 | 0 | ||||||
27878 | US%AUGY01 | 0 | 0 | ||||||
27879 | US%BF | 0 | 0 | ||||||
27880 | US%BGB | 0 | 0 | ||||||
27881 | US%BSF | 0 | 0 | ||||||
27882 | US%BUA | 0 | 109 7/8 | 110 1/8 | 0 | ||||
27883 | US%BVI | 0 | 0 | ||||||
27884 | US%BWG | 170 | 101 17/32 | 101 7/16 | 101 11/16 | 0 | |||
27885 | US%BXE | 0 | 109 1/2 | 109 3/4 | 0 | ||||
27886 | US%BZJ | 1 | 108 15/32 | 112 9/64 | 112 13/32 | 0 | |||
27887 | US%CCJ | 0 | 116 15/64 | 116 31/64 | 0 | ||||
27888 | US%CE | 0 | 0 | ||||||
27889 | US%CEF | 10 | 109 15/32 | 118 15/32 | 118 45/64 | 0 | |||
27890 | US%CGA | 0 | 121 5/8 | 121 57/64 | 0 | ||||
27891 | US%CJE | 0 | 0 | ||||||
27892 | US%CKB | 0 | 131 1/4 | 131 17/32 | 0 | ||||
27893 | US%CLJ | 0 | 0 | ||||||
27894 | US%CMH | 0 | 141 59/64 | 142 11/64 | 0 | ||||
27895 | US%CNF | 0 | 0 | ||||||
27896 | US%CPA | 0 | 129 13/16 | 130 1/16 | 0 | ||||
27897 | US%CQI | 0 | 0 | ||||||
27898 | US%CRG | 0 | 0 | ||||||
27899 | US%CSE | 0 | 151 9/16 | 151 13/16 | 0 | ||||
27900 | US%CTC | 0 | 127 3/4 | 128 | 0 | ||||
27901 | US%CUJ | 0 | 134 63/64 | 135 15/64 | 0 | ||||
27902 | US%CVH | 0 | 161 59/64 | 162 11/64 | 0 | ||||
27903 | US%CWF | 0 | 137 21/32 | 137 29/32 | 0 | ||||
27904 | US%CXD | 0 | 150 45/64 | 150 61/64 | 0 | ||||
27905 | US%CYB | 0 | 164 61/64 | 165 7/32 | 0 | ||||
27906 | US%CZI | 0 | 144 25/32 | 145 1/32 | 0 | ||||
27907 | US%DAC | 0 | 134 3/16 | 134 7/16 | 0 | ||||
27908 | US%DBA | 0 | 137 23/64 | 137 39/64 | 0 | ||||
27909 | US%DCI | 11 | 122 3/32 | 129 55/64 | 130 7/64 | 0 | |||
27910 | US%DDG | 0 | 130 37/64 | 130 27/32 | 0 | ||||
27911 | US%DEE | 0 | 133 39/64 | 133 7/8 | 0 | ||||
27912 | US%DFB | 0 | 153 11/64 | 153 27/64 | 0 | ||||
27913 | US%DGJ | 0 | 139 5/64 | 139 21/64 | 0 | ||||
27914 | US%DHH | 0 | 144 3/64 | 144 19/64 | 0 | ||||
27915 | US%DJD | 0 | 166 37/64 | 166 27/32 | 0 | ||||
27916 | US%DKA | 0 | 154 9/32 | 154 35/64 | 0 | ||||
27917 | US%DLI | 0 | 160 13/32 | 160 21/32 | 0 | ||||
27918 | US%DMG | 0 | 140 25/32 | 141 3/64 | 0 | ||||
27919 | US%DNE | 0 | 154 23/64 | 154 39/64 | 0 | ||||
27920 | US%DPJ | 10 | 155 23/32 | 158 63/64 | 159 1/4 | 0 | |||
27921 | US%DQH | 0 | 145 1/16 | 145 5/16 | 0 | ||||
27922 | US%DRF | 0 | 136 21/32 | 136 29/32 | 0 | ||||
27923 | US%DSD | 0 | 152 1/8 | 152 3/8 | 0 | ||||
27924 | US%DTB | 250 | 130 13/16 | 143 5/8 | 143 7/8 | 0 | |||
27925 | US%DUI | 45 | 124 5/16 | 127 13/16 | 128 1/16 | 0 | |||
27926 | US%DVG | 100 | 128 23/32 | 136 15/32 | 136 47/64 | 0 | |||
27927 | US%DWE | 350 | 105 3/8 | 113 23/64 | 113 41/64 | 0 | |||
27928 | US%DXC | 500 | 113 3/8 | 116 13/32 | 116 21/32 | 1600 | |||
27929 | US%DYA | 0 | 131 5/16 | 131 37/64 | 0 | ||||
27930 | US%DZH | 250 | 125 3/32 | 132 59/64 | 133 3/16 | 0 | |||
27931 | US%EAB | 20 | 127 7/8 | 136 13/32 | 136 21/32 | 0 | |||
27932 | US%EBJ | 0 | 0 | ||||||
27933 | US%ECH | 0 | 0 | ||||||
27934 | US%EDF | 500 | 119 5/16 | 124 47/64 | 125 | 0 | |||
27935 | US%EED | 875 | 123 5/32 | 129 43/64 | 129 15/16 | 0 | |||
27936 | US%EFA | 0 | 132 15/16 | 133 3/16 | 0 | ||||
27937 | US%EGI | 325 | 124 1/8 | 132 63/64 | 133 1/4 | 0 | |||
27938 | US%EHG | 400 | 115 17/64 | 122 5/32 | 122 7/16 | 0 | |||
27939 | US%EJC | 0 | 125 15/32 | 125 45/64 | 0 | ||||
27940 | US%EKJ | 317 | 113 13/16 | 125 37/64 | 125 53/64 | 0 | |||
27941 | US%ELH | 100 | 100 23/32 | 124 1/16 | 124 11/32 | 0 | |||
27942 | US%EMF | 500 | 107 53/64 | 114 3/4 | 115 1/32 | 0 | |||
27943 | US%END | 150 | 102 21/32 | 119 13/16 | 120 5/64 | 0 | |||
27944 | US%EPI | 200 | 105 11/32 | 113 27/64 | 113 23/32 | 0 | |||
27945 | US%EQG | 200 | 98 31/64 | 102 3/64 | 102 21/64 | 0 | |||
27946 | US%ESC | 600 | 115 5/32 | 119 11/64 | 119 27/64 | 0 | |||
27947 | US%ETA | 1 | 111 1/2 | 121 11/32 | 121 39/64 | 0 | |||
27948 | US%ETAw | 0 | 0 | ||||||
27949 | US%EVF | 800 | 110 13/32 | 111 7/8 | 112 9/64 | 0 | |||
27950 | US%F00 | 0 | 0 | ||||||
27951 | US%FEB01 | 0 | 0 | ||||||
27952 | US%FEB02 | 0 | 0 | ||||||
27953 | US%FEB03 | 0 | 0 | ||||||
27954 | US%FEB06 | 0 | 0 | ||||||
27955 | US%FEB07 | 0 | 0 | ||||||
27956 | US%FEB10 | 0 | 0 | ||||||
27957 | US%FEB15 | 0 | 0 | ||||||
27958 | US%FEB16 | 0 | 0 | ||||||
27959 | US%FEB19 | 0 | 0 | ||||||
27960 | US%FEB20 | 0 | 0 | ||||||
27961 | US%FEB21 | 0 | 0 | ||||||
27962 | US%FEB23 | 0 | 0 | ||||||
27963 | US%FEB25 | 0 | 0 | ||||||
27964 | US%GDH | 0 | 0 | ||||||
27965 | US%MAY01 | 0 | 0 | ||||||
27966 | US%MAY03 | 0 | 0 | ||||||
27967 | US%MAY04 | 0 | 0 | ||||||
27968 | US%MAY09 | 0 | 0 | ||||||
27969 | US%MAY10 | 0 | 0 | ||||||
27970 | US%MAY11 | 0 | 0 | ||||||
27971 | US%MAY14 | 0 | 0 | ||||||
27972 | US%MAY16 | 0 | 0 | ||||||
27973 | US%MAY17 | 0 | 0 | ||||||
27974 | US%MAY18 | 0 | 0 | ||||||
27975 | US%MAY20 | 0 | 0 | ||||||
27976 | US%MAY21 | 0 | 0 | ||||||
27977 | US%NOV01 | 0 | 0 | ||||||
27978 | US%NOV02 | 0 | 0 | ||||||
27979 | US%NOV03 | 0 | 0 | ||||||
27980 | US%NOV04 | 0 | 0 | ||||||
27981 | US%NOV07 | 10 | 106 9/32 | 0 | |||||
27982 | US%NOV08 | 0 | 0 | ||||||
27983 | US%NOV09 | 0 | 0 | ||||||
27984 | US%NOV10 | 0 | 0 | ||||||
27985 | US%NOV11 | 0 | 0 | ||||||
27986 | US%NOV12 | 0 | 0 | ||||||
27987 | US%NOV14 | 0 | 0 | ||||||
27988 | US%NOV15 | 0 | 0 | ||||||
27989 | US%NOV16 | 0 | 0 | ||||||
27990 | US%NOV18 | 0 | 0 | ||||||
27991 | US%NOV21 | 0 | 0 | ||||||
27992 | US%NOV22 | 0 | 0 | ||||||
27993 | US%NOV24 | 0 | 0 | ||||||
27994 | US%NOV95 | 0 | 0 | ||||||
27995 | US%NOV98 | 0 | 0 | ||||||
27996 | US%SDC | 0 | 0 | ||||||
27997 | US%X05 | 0 | 0 | ||||||
27998 | US%X98 | 0 | 0 | ||||||
27999 | US%Y05 | 0 | 0 | ||||||
28000 | USG%04 | 3 | 98 7/8 | 97 1/2 | 0 | ||||
28001 | USG%05 | 70 | 102 1/2 | 101 | 0 | ||||
28002 | USH | 0 | 0 | ||||||
28003 | USH% | 0 | 133 3/4 | 134 | 0 | ||||
28004 | USH%E08 | 0 | 0 | ||||||
28005 | USM%A | 5 | 37 | 35 | 37 | 0 | |||
28006 | USNO%02 | 20 | 100 1/4 | 98 1/2 | 0 | ||||
28007 | USSDC | 0 | 0 | ||||||
28008 | USTC%01. | 0 | 100 13/32 | 103 | 0 | ||||
28009 | USW%01 | 0 | 0 | ||||||
28010 | USW%ZR11 | 40 | 34 3/4 | 34 5/8 | 0 | ||||
28011 | UTH%99 | 25 | 105 | 102 1/2 | 105 1/2 | 0 | |||
28012 | UTX%ZR97 | 25 | 95 1/8 | 93 1/4 | 0 | ||||
28013 | UW%02 | 5 | 163 1/2 | 165 | 0 | ||||
28014 | UW%02. | 1 | 145 | 150 | 0 | ||||
28015 | VCM%D | 10 | 113 | 112 | 0 | ||||
28016 | VCM%E | 10 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 104 7/8 | 10 |
28017 | VCM%F | 40 | 101 1/2 | 101 3/4 | 103 1/4 | 0 | |||
28018 | VHI%ZR07 | 3 | 37 | 37 | 37 | 37 | 37 | 37 5/8 | 3 |
28019 | VIA%D | 0 | 0 | ||||||
28020 | VIA%G | 15 | 104 1/2 | 105 | 0 | ||||
28021 | VIA%H | 0 | 100 1/8 | 101 1/8 | 0 | ||||
28022 | VIA%I | 0 | 100 | 101 | 0 | ||||
28023 | VOX%A | 0 | 0 | ||||||
28024 | VRY%08 | 1 | 90 3/8 | 90 5/8 | 0 | ||||
28025 | VRY%08. | 1 | 90 1/2 | 90 5/8 | 0 | ||||
28026 | VW%03 | 27 | 90 | 91 | 0 | ||||
28027 | W%07 | 10 | 103 7/8 | 100 1/2 | 105 | 0 | |||
28028 | W%15 | 5 | 102 3/4 | 0 | |||||
28029 | W%15. | 30 | 101 1/2 | 100 1/16 | 101 1/2 | 0 | |||
28030 | W%18 | 5 | 110 | 106 7/8 | 110 | 0 | |||
28031 | WALB%05 | 0 | 0 | ||||||
28032 | WBB%00 | 5 | 104 7/8 | 103 | 104 3/8 | 0 | |||
28033 | WBB%03 | 10 | 102 | 102 1/8 | 102 7/8 | 0 | |||
28034 | WBB%06 | 25 | 96 1/4 | 95 5/8 | 96 1/4 | 95 5/8 | 96 1/4 | 97 3/8 | 73 |
28035 | WBC%02 | 5 | 100 1/4 | 100 1/2 | 0 | ||||
28036 | WBN%02 | 5 | 97 | 97 | 97 | 97 | 97 | 98 | 6 |
28037 | WCPI%03 | 2 | 101 | 99 1/8 | 0 | ||||
28038 | WCY%ASD | 0 | 0 | ||||||
28039 | WEN%06 | 3 | 159 1/4 | 159 1/4 | 164 | 0 | |||
28040 | WHO%03 | 5 | 105 | 104 1/2 | 105 | 104 1/2 | 104 | 15 | |
28041 | WHR%ZR11 | 10 | 40 | 40 | 42 1/2 | 0 | |||
28042 | WHX%03 | 1 | 94 7/8 | 95 | 95 1/4 | 94 1/2 | 94 7/8 | 95 | 70 |
28043 | WIR%A | 12 | 98 | 98 | 99 | 0 | |||
28044 | WIST%07 | 15 | 101 3/8 | 101 3/4 | 102 1/4 | 0 | |||
28045 | WIT%97 | 5 | 98 1/8 | 98 1/2 | 0 | ||||
28046 | WMS%02 | 5 | 88 | 87 1/2 | 88 | 87 1/2 | 88 | 10 | |
28047 | WMX%18 | 12 | 112 | 112 1/8 | 114 | 0 | |||
28048 | WMX%DC05 | 6 | 85 1/2 | 85 | 85 1/2 | 85 | 85 1/2 | 86 | 49 |
28049 | WMX%ZR01 | 1 | 102 | 100 | 0 | ||||
28050 | WMX%ZR12 | 28 | 38 | 38 | 38 | 38 | 37 1/8 | 28 | |
28051 | WNH%04 | 3 | 99 3/8 | 99 3/8 | 0 | ||||
28052 | WOA%04 | 2 | 99 1/2 | 99 | 102 | 0 | |||
28053 | WOL%02 | 5 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 97 | 98 1/2 | 5 |
28054 | WOL%B | 2 | 98 | 98 | 98 | 98 | 99 | 100 | 2 |
28055 | WON%00 | 15 | 68 1/2 | 69 1/4 | 69 1/4 | 68 1/2 | 68 1/2 | 68 3/4 | 43 |
28056 | WSO%C | 0 | 0 | ||||||
28057 | X%17 | 14 | 95 | 95 1/2 | 95 1/2 | 95 | 94 1/2 | 95 | 78 |
28058 | X%96 | 3 | 99 3/4 | 99 3/4 | 100 3/8 | 0 | |||
28059 | X%97 | 25 | 102 3/4 | 102 1/2 | 0 | ||||
28060 | X%J01 | 10 | 93 1/4 | 93 | 93 1/4 | 93 | 93 | 93 1/4 | 35 |
28061 | X%ZR05 | 7 | 46 1/4 | 46 1/4 | 0 | ||||
28062 | XONCP%05 | 7 | 97 1/2 | 98 | 100 | 0 | |||
28063 | XRXCR%99 | 2 | 110 | 110 | 112 | 0 | |||
28064 | XTO%03 | 2 | 94 | 93 | 0 | ||||
28065 | XYZ% | 0 | 0 | ||||||
28066 | Y%14. | 5 | 103 7/8 | 103 | 0 | ||||
28067 | YPF%02 | 0 | 0 | ||||||
28068 | ZC%AAE | 0 | 0 | ||||||
28069 | ZC%AAG | 0 | 0 | ||||||
28070 | ZC%ABI | 0 | 60 1/16 | 60 5/16 | 0 | ||||
28071 | ZC%ACA | 0 | 0 | ||||||
28072 | ZC%ACG | 28 | 27 63/64 | 29 5/8 | 29 57/64 | 0 | |||
28073 | ZC%ADE | 94 | 57 63/64 | 58 15/64 | 58 31/64 | 0 | |||
28074 | ZC%AEC | 0 | 29 | 29 9/32 | 0 | ||||
28075 | ZC%AEG | 0 | 99 63/64 | 100 | 0 | ||||
28076 | ZC%AF | 0 | 0 | ||||||
28077 | ZC%AFD | 0 | 99 1/4 | 99 15/32 | 0 | ||||
28078 | ZC%AGB | 20 | 97 31/32 | 97 31/32 | 98 13/64 | 0 | |||
28079 | ZC%AGH | 0 | 57 25/64 | 57 21/32 | 0 | ||||
28080 | ZC%AHF | 0 | 28 7/32 | 28 31/64 | 0 | ||||
28081 | ZC%AHJ | 0 | 95 7/16 | 95 11/16 | 0 | ||||
28082 | ZC%AJF | 0 | 92 31/32 | 93 7/32 | 0 | ||||
28083 | ZC%AKC | 0 | 91 3/4 | 92 | 0 | ||||
28084 | ZC%AKI | 0 | 27 19/64 | 27 9/16 | 0 | ||||
28085 | ZC%ALA | 0 | 90 9/16 | 90 13/16 | 0 | ||||
28086 | ZC%ALG | 0 | 26 13/64 | 26 29/64 | 0 | ||||
28087 | ZC%AME | 0 | 25 51/64 | 26 1/16 | 0 | ||||
28088 | ZC%AMI | 0 | 89 23/64 | 89 19/32 | 0 | ||||
28089 | ZC%ANC | 0 | 24 35/64 | 24 53/64 | 0 | ||||
28090 | ZC%ANG | 0 | 88 15/64 | 88 31/64 | 0 | ||||
28091 | ZC%APB | 0 | 87 | 87 17/64 | 0 | ||||
28092 | ZC%APH | 0 | 23 53/64 | 24 7/64 | 0 | ||||
28093 | ZC%AQF | 0 | 23 15/32 | 23 3/4 | 0 | ||||
28094 | ZC%AQJ | 0 | 85 55/64 | 86 7/64 | 0 | ||||
28095 | ZC%ARD | 0 | 22 3/4 | 23 1/32 | 0 | ||||
28096 | ZC%ARH | 0 | 84 37/64 | 84 53/64 | 0 | ||||
28097 | ZC%ASB | 0 | 22 1/32 | 22 21/64 | 0 | ||||
28098 | ZC%ASF | 0 | 83 25/64 | 83 41/64 | 0 | ||||
28099 | ZC%ATD | 0 | 82 3/16 | 82 7/16 | 0 | ||||
28100 | ZC%ATJ | 0 | 21 11/16 | 21 63/64 | 0 | ||||
28101 | ZC%AUA | 34 | 78 7/64 | 81 7/64 | 81 23/64 | 0 | |||
28102 | ZC%AUG | 0 | 21 5/16 | 21 19/32 | 0 | ||||
28103 | ZC%AVE | 0 | 0 | ||||||
28104 | ZC%AVI | 0 | 79 31/32 | 80 7/32 | 0 | ||||
28105 | ZC%AVJ | 0 | 0 | ||||||
28106 | ZC%AWG | 0 | 78 61/64 | 79 13/64 | 0 | ||||
28107 | ZC%AXE | 0 | 77 53/64 | 78 5/64 | 0 | ||||
28108 | ZC%AYC | 0 | 76 49/64 | 77 1/64 | 0 | ||||
28109 | ZC%AYI | 0 | 0 | ||||||
28110 | ZC%AZJ | 0 | 75 11/16 | 75 15/16 | 0 | ||||
28111 | ZC%BAD | 0 | 74 19/32 | 74 27/32 | 0 | ||||
28112 | ZC%BBB | 0 | 73 29/64 | 73 45/64 | 0 | ||||
28113 | ZC%BCJ | 0 | 72 29/64 | 72 11/16 | 0 | ||||
28114 | ZC%BEF | 0 | 69 23/64 | 69 5/8 | 0 | ||||
28115 | ZC%BRJ | 0 | 0 | ||||||
28116 | ZC%BTF | 200 | 96 39/64 | 99 1/4 | 99 15/32 | 0 | |||
28117 | ZC%BVA | 0 | 94 9/32 | 94 17/32 | 0 | ||||
28118 | ZC%BWI | 23 | 91 3/8 | 91 27/32 | 92 3/32 | 0 | |||
28119 | ZC%BXG | 42 | 88 55/64 | 89 25/64 | 89 39/64 | 0 | |||
28120 | ZC%BYE | 12 | 84 55/64 | 87 3/64 | 87 19/64 | 0 | |||
28121 | ZC%BZB | 200 | 81 | 84 19/32 | 84 53/64 | 0 | |||
28122 | ZC%CAF | 14 | 80 1/2 | 82 17/64 | 82 1/2 | 0 | |||
28123 | ZC%CBD | 25 | 74 25/64 | 80 5/64 | 80 11/32 | 0 | |||
28124 | ZC%CCB | 28 | 76 21/64 | 77 15/16 | 78 3/16 | 0 | |||
28125 | ZC%CDJ | 0 | 75 23/32 | 75 31/32 | 0 | ||||
28126 | ZC%CEH | 215 | 72 49/64 | 73 17/32 | 73 25/32 | 0 | |||
28127 | ZC%CFE | 25 | 60 3/64 | 71 33/64 | 71 49/64 | 0 | |||
28128 | ZC%CGC | 9 | 68 1/64 | 69 1/2 | 69 49/64 | 0 | |||
28129 | ZC%CHA | 0 | 67 19/64 | 67 35/64 | 0 | ||||
28130 | ZC%CJG | 0 | 65 11/64 | 65 27/64 | 0 | ||||
28131 | ZC%CKD | 0 | 63 7/32 | 63 15/32 | 0 | ||||
28132 | ZC%CLB | 0 | 0 | ||||||
28133 | ZC%CMJ | 150 | 58 7/8 | 59 9/32 | 59 17/32 | 0 | |||
28134 | ZC%CNH | 20 | 53 35/64 | 57 1/2 | 57 49/64 | 0 | |||
28135 | ZC%CPC | 0 | 55 23/32 | 55 31/32 | 0 | ||||
28136 | ZC%CRI | 14 | 51 23/32 | 52 3/16 | 52 29/64 | 0 | |||
28137 | ZC%CSG | 39 | 50 3/64 | 50 33/64 | 50 25/32 | 0 | |||
28138 | ZC%CTE | 0 | 48 15/16 | 49 13/64 | 0 | ||||
28139 | ZC%CUB | 0 | 47 9/32 | 47 9/16 | 0 | ||||
28140 | ZC%CVJ | 0 | 45 57/64 | 46 9/64 | 0 | ||||
28141 | ZC%CWH | 26 | 43 47/64 | 44 11/32 | 44 19/32 | 0 | |||
28142 | ZC%CXF | 20 | 38 17/32 | 42 51/64 | 43 3/64 | 0 | |||
28143 | ZC%CYD | 10 | 39 1/4 | 41 23/64 | 41 5/8 | 0 | |||
28144 | ZC%CZA | 0 | 40 | 40 17/64 | 0 | ||||
28145 | ZC%DAE | 10 | 36 5/8 | 38 11/16 | 38 61/64 | 0 | |||
28146 | ZC%DBC | 0 | 37 21/64 | 37 19/32 | 0 | ||||
28147 | ZC%DCA | 8 | 34 15/64 | 36 5/64 | 36 11/32 | 0 | |||
28148 | ZC%DDI | 28 | 33 43/64 | 34 7/8 | 35 9/64 | 0 | |||
28149 | ZC%DEG | 10 | 31 61/64 | 33 23/32 | 33 31/32 | 0 | |||
28150 | ZC%DFD | 50 | 30 15/16 | 32 37/64 | 32 27/32 | 0 | |||
28151 | ZC%DGB | 10 | 29 3/8 | 31 29/64 | 31 23/32 | 0 | |||
28152 | ZC%DHJ | 39 | 28 13/16 | 30 25/64 | 30 41/64 | 0 | |||
28153 | ZC%FAC | 0 | 0 | ||||||
28154 | ZC%FBA | 200 | 98 1/64 | 99 63/64 | 100 | 0 | |||
28155 | ZC%FCI | 0 | 97 31/32 | 98 13/64 | 0 | ||||
28156 | ZC%FDG | 50 | 93 21/32 | 95 1/2 | 95 3/4 | 0 | |||
28157 | ZC%FEE | 20 | 92 59/64 | 92 31/32 | 93 7/32 | 0 | |||
28158 | ZC%FFB | 54 | 90 9/32 | 90 37/64 | 90 13/16 | 0 | |||
28159 | ZC%FGJ | 2 | 87 7/8 | 88 15/64 | 88 31/64 | 0 | |||
28160 | ZC%FHH | 57 | 85 33/64 | 85 55/64 | 86 7/64 | 0 | |||
28161 | ZC%FJD | 0 | 83 27/64 | 83 43/64 | 0 | ||||
28162 | ZC%FKA | 25 | 80 47/64 | 81 13/64 | 81 29/64 | 0 | |||
28163 | ZC%FLI | 20 | 77 7/8 | 78 63/64 | 79 15/64 | 0 | |||
28164 | ZC%FMG | 48 | 76 1/2 | 76 57/64 | 77 5/32 | 0 | |||
28165 | ZC%FNE | 0 | 74 5/8 | 74 7/8 | 0 | ||||
28166 | ZC%FPJ | 50 | 71 23/32 | 72 1/2 | 72 47/64 | 0 | |||
28167 | ZC%FRF | 79 | 68 23/64 | 68 13/32 | 68 21/32 | 0 | |||
28168 | ZC%FSD | 75 | 65 9/32 | 66 1/4 | 66 31/64 | 0 | |||
28169 | ZC%FTB | 200 | 63 19/64 | 64 15/64 | 64 15/32 | 0 | |||
28170 | ZC%FUI | 3 | 61 17/64 | 62 13/64 | 62 7/16 | 0 | |||
28171 | ZC%FVG | 12 | 59 9/64 | 60 1/4 | 60 1/2 | 0 | |||
28172 | ZC%FWE | 9 | 56 9/16 | 58 3/8 | 58 41/64 | 0 | |||
28173 | ZC%FXC | 874 | 56 15/64 | 56 21/32 | 56 29/32 | 0 | |||
28174 | ZC%FYA | 10 | 49 3/32 | 54 51/64 | 55 1/16 | 0 | |||
28175 | ZC%FZH | 550 | 52 23/32 | 53 5/64 | 53 21/64 | 0 | |||
28176 | ZC%GAB | 30 | 47 15/32 | 51 21/64 | 51 37/64 | 0 | |||
28177 | ZC%GBJ | 0 | 49 23/32 | 50 | 0 | ||||
28178 | ZC%GCH | 30 | 43 55/64 | 48 1/16 | 48 5/16 | 0 | |||
28179 | ZC%GDF | 4 | 42 55/64 | 46 35/64 | 46 13/16 | 0 | |||
28180 | ZC%GED | 44 | 43 1/32 | 45 1/8 | 45 3/8 | 0 | |||
28181 | ZC%GFA | 26 | 39 9/32 | 43 5/8 | 43 7/8 | 0 | |||
28182 | ZC%JTH | 10 | 27 53/64 | 29 11/32 | 29 41/64 | 0 | |||
28183 | ZC%JUE | 25 | 38 3/4 | 42 3/64 | 42 19/64 | 0 | |||
28184 | ZC%JVC | 28 | 38 11/16 | 40 11/16 | 40 61/64 | 0 | |||
28185 | ZC%JWA | 7 | 35 1/32 | 39 11/32 | 39 39/64 | 0 | |||
28186 | ZC%JXI | 0 | 38 3/64 | 38 5/16 | 0 | ||||
28187 | ZC%JYG | 0 | 36 45/64 | 36 31/32 | 0 | ||||
28188 | ZC%JZD | 27 | 34 39/64 | 35 31/64 | 35 3/4 | 0 | |||
28189 | ZC%KAG | 29 | 33 3/32 | 34 19/64 | 34 9/16 | 0 | |||
28190 | ZC%KBE | 230 | 30 63/64 | 33 9/64 | 33 13/32 | 0 | |||
28191 | ZC%KCC | 23 | 30 27/32 | 32 | 32 19/64 | 0 | |||
28192 | ZC%KDA | 75 | 29 45/64 | 30 59/64 | 31 3/16 | 0 | |||
28193 | ZC%KEI | 9 | 25 31/64 | 29 27/32 | 30 7/64 | 0 | |||
28194 | ZC%KFF | 0 | 28 57/64 | 29 5/32 | 0 | ||||
28195 | ZC%KGD | 140 | 26 15/32 | 28 3/8 | 28 21/32 | 0 | |||
28196 | ZC%KHB | 0 | 27 57/64 | 28 5/32 | 0 | ||||
28197 | ZC%KJH | 10 | 26 5/64 | 27 25/64 | 27 43/64 | 0 | |||
28198 | ZC%KKE | 15 | 25 63/64 | 26 63/64 | 27 1/4 | 0 | |||
28199 | ZC%KLC | 0 | 26 9/16 | 26 53/64 | 0 | ||||
28200 | ZC%KMA | 205 | 24 1/2 | 26 5/32 | 26 13/32 | 0 | |||
28201 | ZC%KNI | 101 | 25 11/16 | 25 47/64 | 26 1/32 | 0 | |||
28202 | ZC%KPD | 75 | 24 7/8 | 25 21/64 | 25 5/8 | 0 | |||
28203 | ZC%KQB | 0 | 24 7/8 | 25 5/32 | 0 | ||||
28204 | ZC%KRJ | 22 | 20 61/64 | 24 1/2 | 24 25/32 | 0 | |||
28205 | ZC%KSH | 0 | 24 3/32 | 24 25/64 | 0 | ||||
28206 | ZC%KTF | 17 | 20 1/4 | 23 47/64 | 24 1/64 | 0 | |||
28207 | ZC%KUC | 42 | 20 31/32 | 23 3/8 | 23 41/64 | 0 | |||
28208 | ZC%KVA | 0 | 23 | 23 17/64 | 0 | ||||
28209 | ZC%KWI | 0 | 22 41/64 | 22 59/64 | 0 | ||||
28210 | ZC%KXG | 15 | 21 17/64 | 22 9/32 | 22 37/64 | 0 | |||
28211 | ZC%KYE | 75 | 18 29/32 | 21 29/32 | 22 7/32 | 0 | |||
28212 | ZC%KZB | 500 | 20 39/64 | 21 19/32 | 21 7/8 | 0 | |||
28213 | ZC%LAF | 564 | 20 9/32 | 21 17/64 | 21 17/32 | 0 | |||
28214 | ZC%LBD | 7 | 17 41/64 | 20 29/32 | 21 3/16 | 0 | |||
28215 | ZC%LCB | 0 | 20 41/64 | 20 15/16 | 0 | ||||
28216 | ZC%LDJ | 0 | 20 19/64 | 20 39/64 | 0 | ||||
28217 | ZC%LEH | 10 | 19 47/64 | 20 5/64 | 20 3/8 | 0 | |||
28218 | ZC%LFE | 0 | 19 51/64 | 20 9/64 | 0 | ||||
28219 | ZC%LGC | 0 | 19 47/64 | 20 1/64 | 0 | ||||
28220 | ZC%LHA | 0 | 19 31/64 | 19 49/64 | 0 | ||||
28221 | ZC%LJG | 1000 | 16 29/32 | 19 9/32 | 19 35/64 | 0 | |||
28222 | ZC%LKD | 0 | 19 1/8 | 19 27/64 | 0 | ||||
28223 | ZC%LLB | 0 | 0 | ||||||
28224 | ZC%LMJ | 1250 | 18 1/64 | 0 | |||||
28225 | ZCB | 20 | 59 39/64 | 0 | |||||
28226 | ZCB% | 0 | 61 7/32 | 61 15/32 | 0 | ||||
28227 | ZE%11 | 1 | 70 3/4 | 70 3/4 | 71 | 70 3/4 | 70 3/4 | 71 | 25 |
28228 | ZOS%01 | 5 | 93 3/4 | 94 3/4 | 95 | 93 3/4 | 93 3/4 | 94 7/8 | 25 |
28229 | ZOS%97 | 3 | 100 | 99 7/8 | 100 | 99 7/8 | 99 7/8 | 100 1/2 | 7 |
28230 | ZRC%23 | 1 | 86 | 0 |