/ Cream of the Crop 11
/ Cream of the Crop 11-2.iso / stocks / pcstok30.1 / QUOTES.ASC ![]() |
Comma Seperated Value File | 1996-01-30 | 2MB | 30,925 rows |
# | AA | 1000 | 55 1/8 | 53 7/8 | 55 3/8 | 53 7/8 | 54 3/4 | 55 1/4 | 9200 | |
---|---|---|---|---|---|---|---|---|---|---|
1 | AAA | 800 | 1 15/16 | 1 13/16 | 2 1/16 | 0 | ||||
2 | AAAXX | 0 | 0 | |||||||
3 | AAApA | 400 | 18 7/8 | 0 | ||||||
4 | AABCX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0 | |
5 | AAC | 1000 | 15/64 | 0 | ||||||
6 | AAC.A | 0 | 0 | |||||||
7 | AAC.B | 0 | 0 | |||||||
8 | AAC/WS | 122500 | 1/32 | 0 | ||||||
9 | AACE | 1000 | 10 1/4 | 9 7/8 | 10 1/4 | 9 7/8 | 9 5/8 | 10 1/4 | 5500 | |
10 | AACI | 200 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 5/8 | 10 7/8 | 1700 | |
11 | AACIB | 2000 | 8 25/32 | 8 25/32 | 8 25/32 | 8 3/4 | 8 3/4 | 8 31/32 | 5800 | |
12 | AACP | 0 | 0 | |||||||
13 | AACXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 2.72 | 2.56 | 3629 | |
14 | AADBX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0 | |
15 | AADEX | 0 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0 | |
16 | AADFX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
17 | AADV | 1000 | 39 3/4 | 39 | 40 | 0 | ||||
18 | AADXX | 0 | 0.67 | 5.60 | 5.77 | 12572 | ||||
19 | AAE | 0 | 0 | |||||||
20 | AAF | 200 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/8 | 6 1/2 | 200 | |
21 | AAG | 500 | 12 1/8 | 11 3/4 | 12 | 0 | ||||
22 | AAGAX | 0 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | |
23 | AAGD | 0 | 0 | |||||||
24 | AAGF | 0 | 0 | |||||||
25 | AAGFX | 0 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 40.30 | 0 | |
26 | AAGIY | 5000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/2 | 10 1/2 | 10 3/4 | 21600 | |
27 | AAGP | 1000 | 13 11/16 | 13 11/16 | 13 15/16 | 13 11/16 | 13 5/8 | 14 3/8 | 16000 | |
28 | AAGXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.87 | 5.03 | 5856 | |
29 | AAH | 200 | 18 1/2 | 0 | ||||||
30 | AAHS | 200 | 12 | 11 1/4 | 12 | 0 | ||||
31 | AAHSD | 2000 | 12 1/4 | 12 | 12 1/4 | 12 | 11 1/2 | 12 1/4 | 6000 | |
32 | AAIAX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0 | |
33 | AAIEX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0 | |
34 | AAINX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.59 | 0 | |
35 | AAIR | 300 | 10 1/2 | 9 7/8 | 10 1/2 | 9 7/8 | 10 1/4 | 10 1/2 | 144400 | |
36 | AAITX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.97 | 0 | |
37 | AAL | 100 | 19 | 18 1/2 | 18 7/8 | 0 | ||||
38 | AALA | 200 | 2 3/4 | 2 | 2 3/4 | 0 | ||||
39 | AALAE | 5000 | 2 5/16 | 2 1/4 | 3 | 0 | ||||
40 | AALGX | 0 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 18.82 | 0 | |
41 | AALR | 1000 | 6 5/8 | 7 1/8 | 7 1/8 | 6 5/8 | 6 5/8 | 7 | 32100 | |
42 | AAM | 200 | 33 1/2 | 34 1/8 | 34 5/8 | 0 | ||||
43 | AAMBX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.83 | 0 | |
44 | AAMCD | 400 | 1.0000 | 1.0000 | 1.5000 | 0 | ||||
45 | AAMCL | 2200 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
46 | AAMCZ | 2200 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
47 | AAME | 5000 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 3/8 | 2 7/16 | 5000 | |
48 | AAMEG | 15 | 87 1/2 | 85 | 100 | 0 | ||||
49 | AAMS | 500 | 33 1/8 | 0 | ||||||
50 | AAMXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.18 | 5.35 | 67832 | |
51 | AANB | 200 | 27.2500 | 24.7500 | 27.5000 | 0 | ||||
52 | AANP | 2000 | 1.8750 | 1.8750 | 2.1875 | 0 | ||||
53 | AAON | 200 | 5 3/8 | 5 3/8 | 5 3/4 | 5 3/8 | 5 3/8 | 5 7/8 | 700 | |
54 | AAP | 1000 | 34 1/4 | 33 7/8 | 34 3/8 | 0 | ||||
55 | AAPL | 200 | 27 3/4 | 27 | 28 1/8 | 26 55/64 | 27 1/2 | 27 5/8 | 3101900 | |
56 | AARCQ | 1200 | 0.0050 | 0.0050 | 0.0090 | 0 | ||||
57 | AASA | 0 | 0 | |||||||
58 | AASAY | 0 | 0 | |||||||
59 | AASCX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 15.36 | 0 | |
60 | AAT | 1000 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/8 | 13 3/8 | 1700 | |
61 | AATI | 200 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 1/4 | 600 | |
62 | AATT | 1000 | 9 5/8 | 10 | 10 | 9 5/8 | 9 5/8 | 10 | 835600 | |
63 | AATXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 2.86 | 2.74 | 16526 | |
64 | AAUT | 11400 | 0.0156 | 0 | ||||||
65 | AAUTX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 12.01 | 0 | |
66 | AAUXX | 0 | 0.03 | 5.16 | 5.29 | 331 | ||||
67 | AAX | 0 | 0 | |||||||
68 | AAp | 250 | 72 1/2 | 0 | ||||||
69 | AB | 300 | 46 1/4 | 44 7/8 | 45 1/4 | 0 | ||||
70 | ABA | 1000 | 3 1/2 | 3 3/8 | 4 1/8 | 0 | ||||
71 | ABAC | 0 | 0 | |||||||
72 | ABACF | 1300 | 2 9/16 | 2 3/4 | 2 3/4 | 2 9/16 | 2 9/16 | 2 11/16 | 31800 | |
73 | ABAG | 400 | 14 1/4 | 15 | 15 | 14 1/4 | 14 1/4 | 15 | 17000 | |
74 | ABALX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 15.09 | 0 | |
75 | ABAN | 0 | 0 | |||||||
76 | ABAX | 100 | 5 7/8 | 6 1/4 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/8 | 6300 | |
77 | ABBK | 200 | 17 | 17 | 17 3/4 | 0 | ||||
78 | ABCB | 1200 | 14 1/2 | 14 1/4 | 14 3/4 | 0 | ||||
79 | ABCC | 300 | 2 1/16 | 2 | 2 1/16 | 2 | 2 | 2 1/8 | 600 | |
80 | ABCI | 800 | 25 | 25 | 26 1/4 | 0 | ||||
81 | ABCN | 100 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 15 3/4 | 18 1/2 | 100 | |
82 | ABCO | 500 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/8 | 22 1/2 | 500 | |
83 | ABCP | 1000 | 0.8200 | 0.8200 | 0.8200 | 0.8000 | 0.7800 | 0.8200 | 23100 | |
84 | ABCR | 5000 | 20 3/8 | 20 1/2 | 20 1/2 | 20 1/4 | 20 1/4 | 20 1/2 | 25900 | |
85 | ABCU | 5000 | 0.3000 | 0 | ||||||
86 | ABCV | 0 | 0 | |||||||
87 | ABCW | 100 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/4 | 35 1/4 | 3600 | |
88 | ABDC | 0 | 0 | |||||||
89 | ABE | 0 | 0 | |||||||
90 | ABED | 500 | 0.0625 | 0 | ||||||
91 | ABER | 0 | 0 | |||||||
92 | ABERF | 300 | 7 | 7 | 7 | 7 | 7 | 7 1/4 | 400 | |
93 | ABEV | 100 | 1 5/8 | 1 1/8 | 1 5/8 | 0 | ||||
94 | ABF | 200 | 27 1/4 | 26 3/8 | 26 3/4 | 0 | ||||
95 | ABFBX | 0 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | |
96 | ABFLA | 0 | 0 | |||||||
97 | ABFS | 1000 | 6 | 6 1/4 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/8 | 62500 | |
98 | ABFSP | 100 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 28 3/4 | 29 | 100 | |
99 | ABG/WS | 0 | 3/4 | 1 1/4 | 0 | |||||
100 | ABGA | 100 | 11 5/8 | 11 3/4 | 11 3/4 | 11 5/8 | 11 1/8 | 11 3/4 | 300 | |
101 | ABGXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.65 | 4.80 | 6293 | |
102 | ABIFX | 0 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0 | |
103 | ABIG | 2000 | 34 1/2 | 34 7/8 | 34 7/8 | 34 1/2 | 34 3/8 | 34 3/4 | 28200 | |
104 | ABII | 1300 | 14 3/4 | 14 3/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 4200 | |
105 | ABIO | 100 | 7 7/8 | 7 5/8 | 8 | 0 | ||||
106 | ABIX | 400 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 | 400 | |
107 | ABK | 200 | 46 3/4 | 46 5/8 | 47 1/8 | 0 | ||||
108 | ABL | 300 | 20 5/8 | 20 1/4 | 20 7/8 | 0 | ||||
109 | ABLBX | 0 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0 | |
110 | ABLDQ | 0 | 0 | |||||||
111 | ABLEQ | 14000 | 0.0020 | 0.0020 | 0.0400 | 0 | ||||
112 | ABM | 200 | 28 1/8 | 28 | 28 3/8 | 0 | ||||
113 | ABMC | 500 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.6500 | 0.8750 | 500 | |
114 | ABMD | 1000 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 13 1/2 | 14 3/4 | 1300 | |
115 | ABMI | 200 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.4375 | 6800 | |
116 | ABN | 100 | 1 3/8 | 1 1/4 | 1 5/8 | 0 | ||||
117 | ABNC | 0 | 0 | |||||||
118 | ABNDX | 0 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 14.57 | 0 | |
119 | ABNGF | 0 | 0 | |||||||
120 | ABO | 0 | 0 | |||||||
121 | ABO.A | 0 | 0 | |||||||
122 | ABO.B | 0 | 0 | |||||||
123 | ABOA | 300 | 4.0000 | 3.6250 | 4.0000 | 0 | ||||
124 | ABOT | 500 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
125 | ABP | 100 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 100 | |||
126 | ABPC | 0 | 0 | |||||||
127 | ABPCA | 200 | 7 1/8 | 7 31/64 | 7 1/2 | 7 1/8 | 7 1/8 | 7 1/2 | 16200 | |
128 | ABQXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.72 | 4.87 | 1669 | |
129 | ABR | 400 | 6 1/2 | 7 | 7 1/2 | 0 | ||||
130 | ABRI | 1000 | 4 5/8 | 4 5/8 | 4 7/8 | 0 | ||||
131 | ABRS | 4000 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0200 | 0.0450 | 4000 | |
132 | ABRX | 200 | 49 1/4 | 49 1/4 | 49 1/4 | 47 1/2 | 47 1/2 | 49 1/4 | 2600 | |
133 | ABRXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.95 | 5.10 | 21407 | |
134 | ABS | 200 | 34 7/8 | 34 1/8 | 34 1/2 | 0 | ||||
135 | ABSBX | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | |
136 | ABSI | 900 | 2 3/8 | 2 5/8 | 2 5/8 | 2 1/4 | 2 1/4 | 2 5/8 | 15300 | |
137 | ABSO | 100 | 0.0050 | 0.0050 | 0.0150 | 0 | ||||
138 | ABT | 1000 | 41 3/4 | 41 1/4 | 41 3/4 | 41 1/8 | 41 1/4 | 41 1/2 | 29100 | |
139 | ABTC | 900 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 15 | 2300 | |
140 | ABTE | 700 | 5 15/16 | 6 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 26200 | |
141 | ABTI | 300 | 14 7/8 | 15 1/8 | 15 1/8 | 14 7/8 | 14 7/8 | 15 1/8 | 19200 | |
142 | ABTS | 0 | 0 | |||||||
143 | ABTX | 100 | 2 1/4 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/4 | 2 7/16 | 700 | |
144 | ABUBX | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0 | |
145 | ABUCX | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0 | |
146 | ABUSX | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 8.41 | 0 | |
147 | ABX | 100 | 30 | 30 | 30 | 29 3/4 | 29 1/4 | 30 | 16500 | |
148 | ABXXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 2.66 | 2.72 | 5564 | |
149 | ABY | 400 | 16 | 15 7/8 | 16 | 15 7/8 | 15 7/8 | 16 1/4 | 600 | |
150 | ABYB | 800 | 53.0000 | 0 | ||||||
151 | ABYT | 1000 | 0.6875 | 0.5000 | 0.6875 | 0 | ||||
152 | ABZ/WS | 0 | 5/8 | 1 1/8 | 0 | |||||
153 | AC | 400 | 22 1/4 | 22 | 22 5/8 | 0 | ||||
154 | ACA | 200 | 19 3/4 | 20 1/8 | 20 1/2 | 0 | ||||
155 | ACACX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
156 | ACAD | 10000 | 29 1/4 | 29 1/4 | 29 1/4 | 29 | 29 | 29 1/4 | 450300 | |
157 | ACAI | 1000 | 9 1/4 | 9 1/4 | 9 1/2 | 10100 | ||||
158 | ACAM | 100 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 3/4 | 1100 | |
159 | ACAP | 0 | 0 | |||||||
160 | ACAPX | 0 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | |
161 | ACAR | 500 | 7 | 7 | 7 | 6 1/2 | 6 1/2 | 7 | 2600 | |
162 | ACAT | 400 | 11 3/8 | 11 1/8 | 11 3/8 | 11 1/8 | 11 1/8 | 11 3/8 | 6500 | |
163 | ACAXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 4.90 | 5.04 | 602 | |
164 | ACApA | 1000 | 18 5/8 | 0 | ||||||
165 | ACB | 1000 | 19 3/4 | 19 7/8 | 20 1/8 | 0 | ||||
166 | ACBGX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | |
167 | ACC | 1000 | 8 1/8 | 7 7/8 | 8 3/8 | 0 | ||||
168 | ACCBX | 0 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 7.54 | 0 | |
169 | ACCC | 2000 | 25 1/8 | 24 1/2 | 25 1/8 | 24 1/8 | 24 3/4 | 25 1/4 | 74200 | |
170 | ACCDX | 0 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0 | |
171 | ACCEX | 0 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0 | |
172 | ACCI | 75000 | 0.0425 | 0.0300 | 0.0500 | 0 | ||||
173 | ACCIW | 0 | 0 | |||||||
174 | ACCO | 0 | 0 | |||||||
175 | ACCOB | 1000 | 22 7/8 | 23 1/8 | 23 1/8 | 22 7/8 | 22 7/8 | 23 1/8 | 8200 | |
176 | ACCP | 300 | 0.0500 | 0 | ||||||
177 | ACCS | 500 | 50 | 50 | 50 3/4 | 49 1/4 | 49 1/4 | 50 | 24500 | |
178 | ACCU | 0 | 0 | |||||||
179 | ACCUF | 400 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/16 | 2 1/2 | 1300 | |
180 | ACCW | 0 | 0 | |||||||
181 | ACCX | 600 | 11 | 11 | 11 3/4 | 11 | 11 | 12 | 900 | |
182 | ACD | 300 | 7 1/2 | 7 1/4 | 7 5/8 | 0 | ||||
183 | ACDA | 0 | 0 | |||||||
184 | ACDAF | 0 | 0 | |||||||
185 | ACDG | 200 | 0.0100 | 0 | ||||||
186 | ACE | 1100 | 8 1/2 | 8 1/4 | 8 5/8 | 0 | ||||
187 | ACEFX | 0 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0 | |
188 | ACEGX | 0 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 31.47 | 0 | |
189 | ACEHX | 0 | 150.45 | 150.45 | 150.45 | 150.45 | 150.45 | 0 | ||
190 | ACEIX | 0 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 6.74 | 0 | |
191 | ACEL | 100 | 4.6250 | 4.8125 | 4.8125 | 4.6250 | 4.6250 | 4.7500 | 3700 | |
192 | ACEMX | 0 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0 | |
193 | ACENX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 14.06 | 0 | |
194 | ACEOX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0 | |
195 | ACEPX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 | |
196 | ACEQX | 0 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0 | |
197 | ACERX | 0 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0 | |
198 | ACES | 100 | 2 5/8 | 2 23/32 | 2 23/32 | 2 9/16 | 2 9/16 | 2 21/32 | 42300 | |
199 | ACET | 100 | 16 1/2 | 16 1/2 | 15 3/4 | 16 1/2 | 100 | |||
200 | ACF | 200 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 | 12 1/2 | 400 | |
201 | ACFF | 2500 | 1.0625 | 1.0000 | 1.5000 | 0 | ||||
202 | ACFMX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.82 | 0 | |
203 | ACFTX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 | |
204 | ACFWX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | |
205 | ACG | 2500 | 9 7/8 | 9 3/4 | 9 7/8 | 9 3/4 | 9 5/8 | 10 | 3500 | |
206 | ACGAX | 0 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 13.52 | 0 | |
207 | ACGBX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0 | |
208 | ACGCX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | |
209 | ACGFX | 0 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 0 | |
210 | ACGIX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 15.20 | 0 | |
211 | ACGJX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0 | |
212 | ACGKX | 0 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | |
213 | ACGSX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
214 | ACGTX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
215 | ACGVX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 11.01 | 0 | |
216 | ACH | 100 | 11 5/8 | 11 1/2 | 11 7/8 | 0 | ||||
217 | ACHAX | 0 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0 | |
218 | ACHBX | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 16.11 | 0 | |
219 | ACHCX | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | |
220 | ACHWX | 0 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0 | |
221 | ACHYX | 0 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 6.66 | 0 | |
222 | ACHZX | 0 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0 | |
223 | ACI | 17000 | 22 1/4 | 20 7/8 | 21 3/8 | 0 | ||||
224 | ACIBX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | |
225 | ACIEX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | |
226 | ACII | 2000 | 1.3750 | 1.3750 | 1.5000 | 0 | ||||
227 | ACINX | 0 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0 | |
228 | ACK | 100 | 59 5/8 | 57 3/4 | 58 1/8 | 0 | ||||
229 | ACL | 200 | 43 7/8 | 43 1/2 | 43 7/8 | 0 | ||||
230 | ACLD | 0 | 0.1250 | 1.0625 | 0 | |||||
231 | ACLE | 1200 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/2 | 1200 | |
232 | ACLM | 1000 | 1.0000 | 0 | ||||||
233 | ACLV | 5000 | 13 3/4 | 13 1/2 | 13 3/4 | 0 | ||||
234 | ACLXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.72 | 2.81 | 2722 | |
235 | ACLY | 20000 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1500 | 0.1700 | 20000 | |
236 | ACM.A | 0 | 0 | |||||||
237 | ACM.B | 0 | 0 | |||||||
238 | ACMBB | 1000 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.2000 | 1100 | |
239 | ACMD | 0 | 0 | |||||||
240 | ACME | 100 | 16 1/2 | 17 | 17 | 16 1/2 | 16 1/2 | 17 | 1400 | |
241 | ACMG | 50000 | 0.0600 | 0.0500 | 0.0800 | 0 | ||||
242 | ACMI | 40000 | 3 3/16 | 3 1/16 | 3 3/16 | 2 31/32 | 3 1/8 | 3 1/4 | 189400 | |
243 | ACMIW | 4000 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 3/16 | 4000 | |
244 | ACMM | 500 | 7 1/4 | 7 3/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/4 | 2500 | |
245 | ACMT | 1000 | 17.0000 | 15.0000 | 17.0000 | 0 | ||||
246 | ACMTA | 200 | 12 1/2 | 12 1/2 | 13 | 0 | ||||
247 | ACMXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.06 | 5.21 | 12924 | |
248 | ACN | 500 | 14 1/2 | 14 1/2 | 14 7/8 | 0 | ||||
249 | ACNA | 0 | 0 | |||||||
250 | ACNAF | 400 | 3 3/16 | 3 3/16 | 3 3/16 | 3 3/16 | 3 1/16 | 3 3/16 | 400 | |
251 | ACNB | 100 | 18.2500 | 17.2500 | 18.2500 | 17.2500 | 17.2500 | 18.2500 | 2100 | |
252 | ACNDQ | 300 | 0.0100 | 0 | ||||||
253 | ACNGF | 0 | 69 1/2 | 72 1/4 | 0 | |||||
254 | ACNM | 0 | 0 | |||||||
255 | ACNN | 0 | 0 | |||||||
256 | ACNS | 100 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 3/8 | 5 7/8 | 100 | |
257 | ACNSC | 1500 | 6 1/2 | 6 1/2 | 7 1/4 | 0 | ||||
258 | ACNSX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 14.82 | 0 | |
259 | ACNT | 0 | 0 | |||||||
260 | ACNTF | 3000 | 24 3/8 | 24 1/2 | 25 1/4 | 24 1/4 | 24 | 24 1/2 | 28200 | |
261 | ACNWF | 400 | 15 1/2 | 0 | ||||||
262 | ACO | 200 | 29 | 28 5/8 | 29 1/4 | 0 | ||||
263 | ACO.X | 0 | 0 | |||||||
264 | ACO.Y | 0 | 0 | |||||||
265 | ACOL | 1800 | 14 3/8 | 14 3/4 | 15 | 14 1/4 | 14 3/8 | 14 5/8 | 46500 | |
266 | ACOM | 1000 | 11 | 10 1/2 | 11 | 10 1/2 | 10 1/2 | 11 | 13400 | |
267 | ACOO | 0 | 0 | |||||||
268 | ACP | 500 | 9 | 9 | 9 | 9 | 500 | |||
269 | ACPAX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.84 | 0 | |
270 | ACPBX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | |
271 | ACPCX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | |
272 | ACPD | 0 | 0 | |||||||
273 | ACPI | 1000 | 5 3/16 | 5 1/8 | 5 1/2 | 0 | ||||
274 | ACPp | 1000 | 5 9/16 | 0 | ||||||
275 | ACQG | 4000 | 0.0002 | 0 | ||||||
276 | ACRBX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
277 | ACRCX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
278 | ACREX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.51 | 0 | |
279 | ACRG | 1300 | 11/16 | 11/16 | 11/16 | 11/16 | 5/8 | 11/16 | 1300 | |
280 | ACRI | 1500 | 5.5000 | 5.5000 | 6.0000 | 0 | ||||
281 | ACRNX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 | |
282 | ACRO | 1000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 7/16 | 4 3/8 | 4 5/8 | 3200 | |
283 | ACROU | 2000 | 6 | 6 | 6 1/2 | 0 | ||||
284 | ACROW | 2000 | 1 13/16 | 1 3/4 | 1 13/16 | 1 3/4 | 1 5/8 | 1 13/16 | 10000 | |
285 | ACROX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | |
286 | ACRS | 500 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 5 7/8 | 6 3/8 | 3500 | |
287 | ACRT | 300 | 2 1/16 | 2 1/8 | 2 1/8 | 2 1/16 | 1 7/8 | 2 1/8 | 600 | |
288 | ACRXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.73 | 4.86 | 42288 | |
289 | ACS | 200 | 21 1/2 | 0 | ||||||
290 | ACSA | 300 | 39 1/2 | 39 | 39 1/2 | 39 | 39 | 39 1/2 | 12500 | |
291 | ACSD | 2500 | 0.2500 | 0.1250 | 0.5625 | 0 | ||||
292 | ACSI | 2500 | 2 1/8 | 2 1/8 | 2 7/32 | 2 | 2 1/8 | 2 3/16 | 71200 | |
293 | ACSIW | 800 | 1/2 | 17/32 | 11/16 | 0 | ||||
294 | ACSTX | 0 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 15.76 | 0 | |
295 | ACSWX | 0 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0 | |
296 | ACSXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.80 | 2.80 | 280 | |
297 | ACSYX | 0 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0 | |
298 | ACT | 700 | 16 7/8 | 18 3/8 | 18 3/4 | 0 | ||||
299 | ACTC | 600 | 5 | 4 3/4 | 5 | 4 3/4 | 4 3/4 | 5 1/2 | 2500 | |
300 | ACTEL | 0 | 0 | |||||||
301 | ACTFX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
302 | ACTGX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | |
303 | ACTHX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.76 | 0 | |
304 | ACTI | 1400 | 4 5/8 | 4 1/2 | 4 5/8 | 4 1/4 | 4 1/4 | 4 5/8 | 15600 | |
305 | ACTIW | 2700 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 7/8 | 2700 | |
306 | ACTL | 1000 | 12 1/2 | 12 5/8 | 12 7/8 | 12 1/2 | 12 1/2 | 12 3/4 | 56200 | |
307 | ACTM | 1500 | 10 3/8 | 10 5/8 | 10 5/8 | 10 1/4 | 10 1/4 | 10 3/8 | 3100 | |
308 | ACTMX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.77 | 0 | |
309 | ACTN | 1000 | 17 5/16 | 17 1/4 | 17 1/2 | 17 1/8 | 17 1/8 | 17 1/2 | 58400 | |
310 | ACTR | 0 | 0 | |||||||
311 | ACTX | 9200 | 0.1250 | 0 | ||||||
312 | ACTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.62 | 2.69 | 884 | |
313 | ACTYF | 28000 | 0.0700 | 0.0300 | 0.0700 | 0 | ||||
314 | ACU | 500 | 3 3/4 | 0 | ||||||
315 | ACU.A | 0 | 0 | |||||||
316 | ACUAX | 0 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 8.94 | 0 | |
317 | ACUBX | 0 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0 | |
318 | ACUCX | 0 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0 | |
319 | ACV | 300 | 31 3/4 | 37 | 37 1/2 | 0 | ||||
320 | ACV.A | 0 | 0 | |||||||
321 | ACV/A | 400 | 35 1/2 | 33 3/8 | 33 7/8 | 0 | ||||
322 | ACVA | 0 | 0 | |||||||
323 | ACVBX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0 | |
324 | ACVC | 200 | 25 | 25 | 25 | 23 1/2 | 23 3/4 | 25 | 2000 | |
325 | ACVEX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | |
326 | ACVIX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | |
327 | ACVMX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
328 | ACVOX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | |
329 | ACVSX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
330 | ACVT | 0 | 0 | |||||||
331 | ACX | 400 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/8 | 15 1/2 | 1500 | |
332 | ACXM | 1000 | 28 | 27 1/4 | 28 | 26 3/4 | 27 1/4 | 27 5/8 | 67600 | |
333 | ACXT | 400 | 16 1/2 | 16 | 16 1/2 | 0 | ||||
334 | ACYT | 1000 | 0.0312 | 0.0312 | 0.2200 | 0 | ||||
335 | ACZ | 1000 | 5/8 | 0 | ||||||
336 | ACZXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.43 | 4.36 | 3885 | |
337 | AD | 100 | 20 3/4 | 21 3/8 | 22 3/8 | 0 | ||||
338 | ADA | 300 | 8 5/8 | 9 | 9 1/4 | 0 | ||||
339 | ADAAX | 0 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 15.38 | 0 | |
340 | ADAC | 5000 | 14 | 13 7/8 | 14 1/8 | 13 7/8 | 13 7/8 | 14 1/8 | 19700 | |
341 | ADAM | 200 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 3/8 | 400 | |
342 | ADAX | 1000 | 15 | 14 3/4 | 15 3/4 | 14 3/4 | 15 1/4 | 15 3/4 | 62700 | |
343 | ADBAX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | |
344 | ADBE | 100 | 37 1/2 | 38 3/4 | 38 3/4 | 37 5/16 | 37 3/8 | 37 3/4 | 588300 | |
345 | ADBI | 200 | 3.5000 | 2.5000 | 3.5000 | 0 | ||||
346 | ADBLX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 11.29 | 0 | |
347 | ADC | 100 | 15 1/2 | 0 | ||||||
348 | ADCFX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 13.52 | 0 | |
349 | ADCI | 0 | 0 | |||||||
350 | ADCM | 3000 | 0.5000 | 0.4687 | 0.6562 | 0 | ||||
351 | ADCO | 500 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 6 7/8 | 7 1/4 | 7700 | |
352 | ADCSX | 0 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0 | |
353 | ADCT | 500 | 35 | 34 | 35 1/4 | 33 3/4 | 34 3/4 | 35 1/4 | 346000 | |
354 | ADDM | 600 | 3.1875 | 3.1875 | 2.8750 | 3.1875 | 600 | |||
355 | ADDMW | 4000 | 0.7500 | 0.3750 | 0.7500 | 0 | ||||
356 | ADDR | 3000 | 13 3/4 | 13 3/4 | 13 3/4 | 13 5/8 | 13 1/2 | 13 3/4 | 9000 | |
357 | ADEC | 0 | 0 | |||||||
358 | ADEFX | 0 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 15.05 | 0 | |
359 | ADEGX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | |
360 | ADEN | 2500 | 0.5000 | 0.1250 | 0.8750 | 0 | ||||
361 | ADET | 100 | 0.6250 | 0.6250 | 0.8750 | 0 | ||||
362 | ADEX | 800 | 14 1/2 | 14 1/2 | 14 1/2 | 14 | 14 1/8 | 14 1/2 | 63100 | |
363 | ADF | 400 | 11 1/4 | 11 1/8 | 11 5/8 | 0 | ||||
364 | ADFSX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 11.06 | 0 | |
365 | ADGE | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 15/16 | 7300 | |
366 | ADGI | 28500 | 0.1600 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1700 | 62500 | |
367 | ADGIX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0 | |
368 | ADGRX | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0 | |
369 | ADGVX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
370 | ADHC | 100 | 46 1/2 | 46 1/2 | 46 1/2 | 46 1/2 | 46 1/2 | 47 | 100 | |
371 | ADHE | 0 | 0 | |||||||
372 | ADHYX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0 | |
373 | ADI | 1500 | 22 | 21 5/8 | 22 | 21 1/2 | 22 | 22 1/2 | 1700 | |
374 | ADIA | 0 | 0 | |||||||
375 | ADIAY | 2600 | 21 7/16 | 21 7/16 | 21 7/16 | 21 7/16 | 21 1/4 | 21 5/8 | 2600 | |
376 | ADIOX | 0 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 21.57 | 0 | |
377 | ADIR | 0 | 0 | |||||||
378 | ADK | 1000 | 4 | 0 | ||||||
379 | ADK.WA | 0 | 0 | |||||||
380 | ADK/WS/A | 1500 | 5/8 | 0 | ||||||
381 | ADK/WS/B | 10000 | 1/4 | 0 | ||||||
382 | ADLA | 0 | 0 | |||||||
383 | ADLAC | 400 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/4 | 2400 | |
384 | ADLI | 1700 | 27/32 | 27/32 | 27/32 | 27/32 | 27/32 | 15/16 | 1700 | |
385 | ADLN | 0 | 0 | |||||||
386 | ADLP | 1000 | 0.9375 | 0.7500 | 0.9375 | 0.7500 | 0.7500 | 0.9375 | 3000 | |
387 | ADLR | 500 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
388 | ADLT | 1300 | 10 1/4 | 10 1/4 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/4 | 18300 | |
389 | ADM | 200 | 19 1/8 | 19 | 19 1/4 | 19 | 18 3/4 | 19 1/4 | 17200 | |
390 | ADMG | 2000 | 23/32 | 23/32 | 23/32 | 23/32 | 9/16 | 23/32 | 2000 | |
391 | ADMR | 2500 | 2 1/16 | 2 3/32 | 2 3/32 | 2 1/16 | 2 1/16 | 2 1/8 | 25000 | |
392 | ADMS | 3000 | 9 7/8 | 10 1/8 | 10 1/8 | 9 3/4 | 9 3/4 | 10 | 78500 | |
393 | ADMSX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 11.08 | 0 | |
394 | ADMT | 12000 | 1/4 | 1/4 | 1/4 | 1/4 | 7/32 | 1/4 | 60800 | |
395 | ADMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.74 | 4.87 | 366 | |
396 | ADN | 500 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | ||||
397 | ADNE | 0 | 0 | |||||||
398 | ADNEA | 800 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | ||||
399 | ADNM | 1000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0200 | 1000 | |
400 | ADNV | 70000 | 0.0030 | 0.0020 | 0.0050 | 0 | ||||
401 | ADO/WS | 5000 | 2 1/4 | 1 3/4 | 2 1/4 | 0 | ||||
402 | ADOO | 0 | 0 | |||||||
403 | ADP | 3800 | 23 | 21 3/8 | 22 | 0 | ||||
404 | ADPS | 0 | 0 | |||||||
405 | ADPT | 6100 | 43 3/8 | 42 7/8 | 43 3/4 | 42 3/4 | 43 1/8 | 43 3/8 | 315300 | |
406 | ADR | 0 | 464.62 | 463.59 | 464.68 | 462.52 | 0 | |||
407 | ADRE | 0 | 0 | |||||||
408 | ADRG | 10000 | 0.5000 | 0.5312 | 0.5312 | 0.5000 | 0.5000 | 0.6250 | 23000 | |
409 | ADRGW | 15000 | 0.0625 | 0.0625 | 0.1562 | 0 | ||||
410 | ADRI | 200 | 20.0000 | 0 | ||||||
411 | ADRIX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
412 | ADRS | 1000 | 0.0100 | 0 | ||||||
413 | ADS/WS | 0 | 0 | |||||||
414 | ADSI | 5000 | 0.0010 | 0.0010 | 0.0400 | 0 | ||||
415 | ADSIX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | |
416 | ADSO | 1000 | 4 7/8 | 5 1/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 1600 | |
417 | ADSOW | 400 | 1 7/8 | 1 7/8 | 1 7/8 | 1 3/4 | 1 3/4 | 1 7/8 | 12900 | |
418 | ADSP | 1000 | 8 1/8 | 8 1/8 | 8 1/4 | 0 | ||||
419 | ADSPU | 500 | 15 1/2 | 14 3/8 | 15 3/4 | 0 | ||||
420 | ADSPW | 700 | 5 | 4 1/2 | 5 | 0 | ||||
421 | ADSPX | 0 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0 | |
422 | ADSS | 0 | 0 | |||||||
423 | ADST | 100 | 160.0000 | 162.0000 | 162.0000 | 160.0000 | 149.0000 | 165.0000 | 200 | |
424 | ADT | 200 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/2 | 14 7/8 | 200 | |
425 | ADTC | 300 | 3 3/4 | 3 7/8 | 3 7/8 | 3 3/4 | 3 5/8 | 3 7/8 | 700 | |
426 | ADTCW | 4000 | 17/32 | 7/16 | 17/32 | 0 | ||||
427 | ADTI | 5400 | 0.2500 | 0.1875 | 0.5625 | 0 | ||||
428 | ADTK | 300 | 11 1/2 | 11 3/4 | 12 | 11 | 11 1/4 | 12 | 95000 | |
429 | ADTN | 15000 | 30 1/2 | 28 1/4 | 30 1/2 | 27 1/2 | 29 3/4 | 30 1/2 | 252500 | |
430 | ADTX | 1000 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
431 | ADV | 1000 | 9 5/8 | 9 1/4 | 9 5/8 | 0 | ||||
432 | ADVA | 200 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
433 | ADVB | 50000 | 0.1100 | 0.0800 | 0.1250 | 0 | ||||
434 | ADVG | 500 | 18 | 18 | 19 | 0 | ||||
435 | ADVI | 2000 | 0.4375 | 0.4687 | 0.4687 | 0.4300 | 0.3750 | 0.4375 | 22000 | |
436 | ADVN | 0 | 0 | |||||||
437 | ADVNA | 1000 | 40 1/2 | 40 3/4 | 41 | 40 1/2 | 40 1/2 | 41 | 19800 | |
438 | ADVNB | 1500 | 39 1/4 | 39 1/8 | 39 3/4 | 38 3/4 | 39 | 39 3/4 | 22300 | |
439 | ADVNZ | 5000 | 40 1/8 | 39 1/2 | 40 1/8 | 0 | ||||
440 | ADVR | 29000 | 0.1800 | 0.1900 | 0.1950 | 0.1800 | 0.1800 | 0.1875 | 166500 | |
441 | ADVS | 1200 | 19 1/4 | 19 1/4 | 19 1/2 | 19 1/4 | 19 1/4 | 19 1/2 | 8000 | |
442 | ADVT | 2000 | 1 1/32 | 1 3/32 | 1 3/32 | 1 | 1 | 1 1/16 | 5500 | |
443 | ADW | 0 | 0.7419 | 0.7414 | 0.7427 | 0.7412 | 0 | |||
444 | ADX | 100 | 18 5/8 | 18 7/8 | 19 1/4 | 0 | ||||
445 | ADYN | 0 | 0 | |||||||
446 | ADYNF | 200 | 3 1/4 | 3 | 3 1/4 | 0 | ||||
447 | AE | 500 | 6 1/4 | 6 5/8 | 7 | 0 | ||||
448 | AEAGX | 0 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0 | |
449 | AEAXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.20 | 4.71 | 372 | |
450 | AEBAX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
451 | AEBXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.70 | 4.21 | 678 | |
452 | AEC | 400 | 21 3/4 | 21 1/8 | 21 5/8 | 0 | ||||
453 | AECI | 500 | 13 3/8 | 0 | ||||||
454 | AECO | 1000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.7187 | 0.8125 | 1000 | |
455 | AECp | 0 | 0 | |||||||
456 | AECpA | 400 | 25 | 25 | 25 | 25 | 700 | |||
457 | AED | 100 | 21 5/8 | 0 | ||||||
458 | AEDU | 100 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
459 | AEF | 500 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 3/4 | 11 1/8 | 1000 | |
460 | AEFAX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
461 | AEG | 400 | 33 1/4 | 42 | 42 1/2 | 0 | ||||
462 | AEGGF | 50 | 101 1/2 | 100 1/2 | 101 1/2 | 100 1/2 | 100 1/2 | 102 | 107 | |
463 | AEGI | 6500 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.2500 | 2.6250 | 6500 | |
464 | AEGIX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0 | |
465 | AEGRX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0 | |
466 | AEGX | 0 | 0 | |||||||
467 | AEGXY | 0 | 0 | |||||||
468 | AEIAX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
469 | AEIC | 300 | 21 | 21 1/2 | 21 3/4 | 21 | 21 | 21 3/4 | 156800 | |
470 | AEIGX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
471 | AEIIX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | |
472 | AEIS | 500 | 8 5/8 | 8 3/4 | 8 3/4 | 8 1/2 | 8 1/8 | 8 5/8 | 7500 | |
473 | AEIXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 3.06 | 2.97 | 2489 | |
474 | AEK | 8400 | 64 | 0 | ||||||
475 | AELN | 0 | 0 | |||||||
476 | AELNA | 800 | 23 3/4 | 23 5/8 | 24 1/8 | 0 | ||||
477 | AEM | 300 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 5/8 | 16 7/8 | 400 | |
478 | AEMGX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0 | |
479 | AEMXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.47 | 5.62 | 917 | |
480 | AEN | 200 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 200 | |||
481 | AENC | 800 | 0.2600 | 0.2600 | 0.2700 | 0 | ||||
482 | AENCP | 2100 | 1.3750 | 0 | ||||||
483 | AENM | 28100 | 0.0010 | 0 | ||||||
484 | AENp | 100 | 36 1/4 | 0 | ||||||
485 | AEOK | 2000 | 4 3/8 | 4 7/16 | 4 7/16 | 4 3/16 | 4 3/16 | 4 3/8 | 11100 | |
486 | AEOS | 400 | 6 1/2 | 6 1/2 | 6 7/8 | 6 1/2 | 6 1/2 | 6 7/8 | 2500 | |
487 | AEP | 500 | 44 1/4 | 43 7/8 | 44 1/4 | 43 7/8 | 44 1/4 | 44 3/8 | 2200 | |
488 | AEPGX | 0 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 24.86 | 1 | |
489 | AEPI | 200 | 22 1/2 | 22 | 23 1/4 | 0 | ||||
490 | AEQIX | 0 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0 | |
491 | AEQRX | 0 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 17.44 | 0 | |
492 | AERI | 37000 | 0.0001 | 0 | ||||||
493 | AERN | 1000 | 2 | 2 1/4 | 2 1/4 | 2 | 2 | 2 1/4 | 13300 | |
494 | AERO | 700 | 0.0625 | 0.0625 | 0.1200 | 0 | ||||
495 | AEROP | 1400 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
496 | AERS | 3000 | 1 45/64 | 1 5/8 | 2 1/16 | 0 | ||||
497 | AERT | 0 | 0 | |||||||
498 | AERTA | 1000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 31/32 | 1 1/16 | 2100 | |
499 | AERTZ | 12300 | 1/8 | 1/8 | 1/4 | 0 | ||||
500 | AERXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 2.96 | 2.87 | 649 | |
501 | AESC | 1000 | 22 | 21 3/4 | 22 3/8 | 21 3/4 | 22 | 22 3/8 | 36900 | |
502 | AESGX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0 | |
503 | AET | 100 | 74 1/2 | 74 1/2 | 74 1/2 | 74 1/2 | 73 7/8 | 74 1/2 | 100 | |
504 | AETAX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | |
505 | AETBX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
506 | AETC | 2000 | 11 5/8 | 12 | 12 | 11 1/2 | 11 5/8 | 12 | 16700 | |
507 | AETFX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0 | |
508 | AETG | 100 | 0.1250 | 0.1000 | 0.1250 | 0.1000 | 0.1000 | 0.1250 | 2100 | |
509 | AETI | 0 | 0 | |||||||
510 | AETP | 0 | 0 | |||||||
511 | AETpA | 400 | 28 3/8 | 28 1/8 | 28 3/8 | 28 1/8 | 700 | |||
512 | AEW | 0 | 0 | |||||||
513 | AEWpC | 200 | 101 3/4 | 0 | ||||||
514 | AF | 500 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/8 | 14 7/8 | 500 | |
515 | AFAD | 900 | 0.4375 | 0.2500 | 0.4375 | 0 | ||||
516 | AFAP | 100 | 111.2500 | 110.0000 | 125.0000 | 0 | ||||
517 | AFAS | 500 | 4 1/4 | 5 | 5 | 4 1/4 | 4 1/4 | 5 | 1600 | |
518 | AFAX | 0 | 0 | |||||||
519 | AFAXU | 0 | 0 | |||||||
520 | AFC | 700 | 25 7/8 | 25 5/8 | 26 1/4 | 0 | ||||
521 | AFCB | 100 | 16 7/8 | 16 7/8 | 16 7/8 | 16 3/4 | 16 3/4 | 17 | 15700 | |
522 | AFCC | 0 | 0 | |||||||
523 | AFCJ | 200 | 20.0000 | 20.0000 | 22.0000 | 0 | ||||
524 | AFCPX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0 | |
525 | AFCX | 500 | 14 1/2 | 14 | 14 3/4 | 13 3/4 | 14 1/4 | 14 3/4 | 14700 | |
526 | AFDW | 0 | 0 | |||||||
527 | AFE | 500 | 24 1/2 | 24 | 24 3/4 | 0 | ||||
528 | AFEM | 2000 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1250 | 3.2500 | 2000 | |
529 | AFF | 200 | 15 1/8 | 14 7/8 | 15 | 0 | ||||
530 | AFFF | 0 | 0 | |||||||
531 | AFFFZ | 1700 | 28 1/8 | 28 1/2 | 28 1/2 | 28 | 28 | 28 1/2 | 8300 | |
532 | AFFN | 6800 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
533 | AFG | 200 | 33 | 33 | 33 | 33 | 32 5/8 | 33 1/8 | 200 | |
534 | AFGL | 1900 | 2 1/16 | 2 1/8 | 2 7/8 | 0 | ||||
535 | AFGPX | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0 | |
536 | AFHC | 0 | 0.0010 | 0.1000 | 0 | |||||
537 | AFI/P | 10000 | 101 | 0 | ||||||
538 | AFI/RPG | 300 | 10 1/2 | 0 | ||||||
539 | AFI/Z | 10000 | 104 1/2 | 0 | ||||||
540 | AFIIX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
541 | AFIL | 2700 | 34 1/2 | 33 1/2 | 35 1/2 | 0 | ||||
542 | AFIRX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.18 | 0 | |
543 | AFIpE | 100 | 8 3/4 | 0 | ||||||
544 | AFIpF | 300 | 19 5/8 | 0 | ||||||
545 | AFIpG | 1000 | 11 | 10 1/2 | 11 1/2 | 0 | ||||
546 | AFL | 200 | 46 1/4 | 46 1/4 | 46 1/2 | 46 1/4 | 46 | 46 3/8 | 2200 | |
547 | AFLCX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
548 | AFLX | 500 | 18 | 19 1/4 | 19 1/4 | 17 3/4 | 18 1/2 | 19 | 70200 | |
549 | AFLXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 2.99 | 2.94 | 1061 | |
550 | AFN | 500 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 500 | |||
551 | AFP | 12800 | 6 15/16 | 0 | ||||||
552 | AFPC | 100 | 1 | 1 | 1 3/16 | 1 | 1 | 1 3/16 | 8000 | |
553 | AFPF | 0 | 0 | |||||||
554 | AFPFZ | 100 | 8 3/4 | 8 1/4 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 1200 | |
555 | AFRIC | 0 | 0 | |||||||
556 | AFSF | 300 | 40.0000 | 0 | ||||||
557 | AFTC | 2000 | 0.1600 | 0.1600 | 0.2200 | 0 | ||||
558 | AFTEX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.80 | 0 | |
559 | AFTRX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
560 | AFTXZ | 600 | 7 | 7 | 7 | 7 | 6 5/8 | 7 | 700 | |
561 | AFTY | 20000 | 6 1/4 | 6 1/2 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 45500 | |
562 | AFUL | 2000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 2000 | |||
563 | AFWA | 100000 | 0.0312 | 0.0312 | 0.2500 | 0 | ||||
564 | AFWY | 200 | 10 5/8 | 10 5/8 | 10 5/8 | 10 3/8 | 10 3/8 | 10 5/8 | 7300 | |
565 | AG | 100 | 48 5/8 | 48 3/4 | 48 3/4 | 48 5/8 | 48 3/4 | 49 3/8 | 300 | |
566 | AGAAX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 13.92 | 0 | |
567 | AGABX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | |
568 | AGAI | 1000 | 9 1/8 | 9 1/2 | 9 1/2 | 8 3/4 | 8 3/4 | 9 1/4 | 105500 | |
569 | AGAIX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 11.15 | 0 | |
570 | AGAM | 1500 | 3 3/4 | 3 7/8 | 3 7/8 | 3 1/2 | 3 1/2 | 3 7/8 | 4100 | |
571 | AGAMU | 1000 | 4 1/4 | 3 1/2 | 4 1/2 | 0 | ||||
572 | AGAMW | 3000 | 3/4 | 1/4 | 3/4 | 0 | ||||
573 | AGBBX | 0 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | |
574 | AGBFX | 0 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0 | |
575 | AGBG | 500 | 1 5/16 | 1 1/4 | 1 5/16 | 1 1/4 | 1 1/4 | 1 5/16 | 4000 | |
576 | AGBIX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
577 | AGBR | 0 | 0 | |||||||
578 | AGBRF | 0 | 0 | |||||||
579 | AGC | 600 | 35 | 36 | 36 3/8 | 0 | ||||
580 | AGCF | 0 | 0 | |||||||
581 | AGCFF | 0 | 0 | |||||||
582 | AGCH | 400 | 24 1/4 | 24 1/4 | 25 | 24 1/4 | 24 1/4 | 24 3/4 | 1600 | |
583 | AGCT | 0 | 0 | |||||||
584 | AGCpC | 64600 | 54 3/8 | 0 | ||||||
585 | AGCpM | 300 | 26 1/4 | 26 1/8 | 26 1/4 | 26 1/8 | 31300 | |||
586 | AGCpN | 1000 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/8 | 3100 | |||
587 | AGDBX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
588 | AGDM | 2900 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 | 2900 | |
589 | AGDY | 0 | 0 | |||||||
590 | AGE | 200 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 24 | 24 3/8 | 200 | |
591 | AGEFX | 0 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.95 | 0 | |
592 | AGEL | 5000 | 0.0800 | 0.0400 | 0.0800 | 0 | ||||
593 | AGEO | 3000 | 1.1250 | 1.0000 | 1.2500 | 0 | ||||
594 | AGF | 1000 | 5 3/8 | 5 1/8 | 5 1/2 | 0 | ||||
595 | AGGAX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 13.17 | 0 | |
596 | AGGBX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | |
597 | AGGT | 0 | 0 | |||||||
598 | AGH | 300 | 5 1/2 | 4 3/4 | 5 1/8 | 0 | ||||
599 | AGI | 200 | 4 1/8 | 3 3/4 | 4 1/8 | 3 3/4 | 3300 | |||
600 | AGIAX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 14.32 | 0 | |
601 | AGIBX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0 | |
602 | AGIFX | 0 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | 0 | |
603 | AGII | 100 | 32 1/2 | 31 1/2 | 32 1/2 | 0 | ||||
604 | AGIXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.17 | 5.30 | 6230 | |
605 | AGL | 200 | 20 5/8 | 20 5/8 | 20 5/8 | 20 5/8 | 20 3/8 | 20 7/8 | 200 | |
606 | AGLAX | 0 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 8.82 | 0 | |
607 | AGLBX | 0 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0 | |
608 | AGLCM | 100 | 62.5000 | 0 | ||||||
609 | AGLCN | 0 | 0 | |||||||
610 | AGLCX | 0 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 | |
611 | AGLF | 100 | 6 1/4 | 6 | 6 1/2 | 6 | 6 1/4 | 6 1/2 | 22800 | |
612 | AGLFW | 100 | 0.0312 | 0 | ||||||
613 | AGMAX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.69 | 0 | |
614 | AGMBX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
615 | AGMCX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
616 | AGMI | 0 | 0 | |||||||
617 | AGMIF | 400 | 13 1/2 | 13 1/4 | 13 1/2 | 13 1/8 | 13 1/4 | 13 1/2 | 76700 | |
618 | AGMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.02 | 5.13 | 24042 | |
619 | AGN | 100 | 31 3/8 | 32 1/4 | 32 5/8 | 0 | ||||
620 | AGNMX | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0 | |
621 | AGNT | 1000 | 1.2500 | 1.2500 | 1.5625 | 0 | ||||
622 | AGNU | 1400 | 2 3/8 | 2 3/8 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 4900 | |
623 | AGO | 0 | 6 | 6 3/4 | 0 | |||||
624 | AGOVX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 10.14 | 0 | |
625 | AGP | 0 | 0 | |||||||
626 | AGPC | 2500 | 3/16 | 3/16 | 7/32 | 0 | ||||
627 | AGPCE | 6300 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 7/32 | 20300 | |
628 | AGPH | 200 | 45 | 42 1/2 | 45 1/4 | 42 1/4 | 44 3/4 | 45 | 413000 | |
629 | AGPT | 300 | 0.0050 | 0.0050 | 0.0600 | 0 | ||||
630 | AGR | 300 | 17 | 20 1/4 | 20 3/4 | 0 | ||||
631 | AGR.A | 0 | 0 | |||||||
632 | AGR.B | 0 | 0 | |||||||
633 | AGRCX | 0 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0 | |
634 | AGRE | 0 | 0 | |||||||
635 | AGREA | 300 | 25 7/8 | 25 7/8 | 25 7/8 | 25 1/2 | 25 5/8 | 25 7/8 | 204600 | |
636 | AGRFX | 0 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 31.66 | 0 | |
637 | AGRI | 1000 | 1 13/16 | 1 3/4 | 1 13/16 | 1 3/4 | 1 3/4 | 1 13/16 | 62800 | |
638 | AGRM | 1500 | 0.2500 | 0.0625 | 0.2500 | 0 | ||||
639 | AGRN | 0 | 0 | |||||||
640 | AGRO | 500 | 2 5/8 | 2 5/8 | 3 | 0 | ||||
641 | AGROX | 0 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0 | |
642 | AGRP | 0 | 0 | |||||||
643 | AGRPA | 200 | 19 | 19 | 19 | 19 | 19 | 19 3/4 | 1200 | |
644 | AGRPB | 200 | 19 | 19 | 19 | 19 | 19 | 19 3/4 | 500 | |
645 | AGRS | 10000 | 0.0937 | 0.0625 | 0.0937 | 0.0625 | 0.0625 | 0.0937 | 22000 | |
646 | AGRXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.60 | 4.72 | 29380 | |
647 | AGS | 5000 | 1/32 | 1/32 | 3/32 | 0 | ||||
648 | AGSLX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
649 | AGSV | 100 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 7/8 | 100 | |
650 | AGSVG | 5 | 117 | 114 | 117 | 0 | ||||
651 | AGSXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.91 | 5.06 | 5405 | |
652 | AGT | 300 | 8 3/4 | 8 5/8 | 9 | 0 | ||||
653 | AGTC | 10000 | 0.5000 | 0.3125 | 0.5625 | 0 | ||||
654 | AGTHX | 0 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 32.73 | 0 | |
655 | AGTI | 2000 | 0.4800 | 0.5000 | 0.5200 | 0.4800 | 0.4800 | 0.5200 | 67000 | |
656 | AGTP | 1500 | 2.3125 | 2.1875 | 2.3125 | 2.1875 | 2.1875 | 2.3125 | 12000 | |
657 | AGTT | 3100 | 0.3125 | 0.2300 | 0.3125 | 0 | ||||
658 | AGTTP | 200 | 2.2500 | 0 | ||||||
659 | AGTTU | 1300 | 0.8460 | 0.8750 | 1.7500 | 0 | ||||
660 | AGTTW | 0 | 0.1250 | 0.3125 | 0 | |||||
661 | AGU | 0 | 0 | |||||||
662 | AGUS | 100 | 0.0100 | 0 | ||||||
663 | AGVBX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 | |
664 | AGVS | 1500 | 0.5312 | 0.5312 | 0.6250 | 0 | ||||
665 | AGVT | 0 | 0 | |||||||
666 | AGWBX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0 | |
667 | AGWFX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 13.72 | 0 | |
668 | AGw | 0 | 23 7/8 | 25 1/8 | 0 | |||||
669 | AHA | 1000 | 9 5/8 | 9 1/2 | 9 5/8 | 9 5/16 | 19900 | |||
670 | AHAIA | 500 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.0000 | 6.0000 | 500 | |
671 | AHB | 0 | 0 | |||||||
672 | AHBPX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | |
673 | AHC | 300 | 53 3/4 | 52 7/8 | 54 1/2 | 0 | ||||
674 | AHCC | 1000 | 22 3/4 | 21 1/2 | 22 7/8 | 21 1/2 | 22 | 22 3/4 | 60500 | |
675 | AHCI | 2000 | 0 | |||||||
676 | AHCS | 0 | 0 | |||||||
677 | AHDEX | 0 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0 | |
678 | AHE | 100 | 22 7/8 | 22 7/8 | 23 3/8 | 0 | ||||
679 | AHEGX | 0 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0 | |
680 | AHEP | 0 | 0 | |||||||
681 | AHEPZ | 100 | 16 | 16 3/8 | 16 3/8 | 15 1/2 | 15 1/2 | 16 3/8 | 2200 | |
682 | AHERX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0 | |
683 | AHFMX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
684 | AHGP | 20000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
685 | AHIC | 0 | 0 | |||||||
686 | AHIS | 5000 | 6 1/8 | 6 1/2 | 6 1/2 | 6 | 6 | 6 1/2 | 10400 | |
687 | AHITX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 15.36 | 0 | |
688 | AHL | 200 | 23 1/8 | 0 | ||||||
689 | AHLC | 0 | 0 | |||||||
690 | AHLFX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
691 | AHLT | 500 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.3750 | 500 | |
692 | AHM | 9800 | 22 3/4 | 23 | 23 3/8 | 0 | ||||
693 | AHMC | 0 | 0 | |||||||
694 | AHMN | 0 | 0 | |||||||
695 | AHMNY | 0 | 0 | |||||||
696 | AHMpB | 200 | 26 | 26 | 200 | |||||
697 | AHMpC | 4400 | 26 1/4 | 0 | ||||||
698 | AHMpD | 100 | 54 1/2 | 54 1/8 | 55 1/4 | 0 | ||||
699 | AHNT | 5000 | 1/32 | 1/32 | 1/8 | 0 | ||||
700 | AHO | 300 | 41 1/4 | 39 3/4 | 40 3/8 | 0 | ||||
701 | AHOM | 5000 | 27 1/4 | 26 3/4 | 27 1/2 | 26 3/4 | 27 | 27 1/4 | 72000 | |
702 | AHP | 100 | 100 | 98 5/8 | 100 1/8 | 98 5/8 | 99 3/4 | 100 1/8 | 8100 | |
703 | AHPI | 200 | 12 1/4 | 11 1/2 | 12 1/4 | 11 1/2 | 11 1/2 | 12 1/4 | 2900 | |
704 | AHPM | 0 | 0 | |||||||
705 | AHPX | 0 | 0 | |||||||
706 | AHPp | 400 | 867 | 880 | 920 | 0 | ||||
707 | AHR | 700 | 3 1/4 | 2 3/4 | 3 3/4 | 0 | ||||
708 | AHRC | 800 | 1.0312 | 1.0312 | 1.1562 | 0 | ||||
709 | AHS/WS | 0 | 1/32 | 1/8 | 0 | |||||
710 | AHSC | 0 | 0 | |||||||
711 | AHSCL | 2000 | 0.0010 | 0 | ||||||
712 | AHSI | 1000 | 0.4375 | 0.1250 | 0.4375 | 0 | ||||
713 | AHT | 4900 | 1 3/4 | 0 | ||||||
714 | AHTS | 2500 | 0.5312 | 0.5625 | 0.5625 | 0.5312 | 0.4375 | 0.5625 | 16000 | |
715 | AHTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.51 | 2.53 | 1163 | |
716 | AHYBX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0 | |
717 | AHYD | 300 | 0.0100 | 0 | ||||||
718 | AI | 100 | 7 1/4 | 0 | ||||||
719 | AIA | 300 | 3 5/16 | 3 1/4 | 3 11/16 | 0 | ||||
720 | AIB | 500 | 34 3/4 | 33 5/8 | 34 3/8 | 0 | ||||
721 | AIBAX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 14.41 | 0 | |
722 | AIBCX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | |
723 | AIBK | 3100 | 0.1000 | 0 | ||||||
724 | AIBp | 400 | 27 3/4 | 27 5/8 | 28 3/8 | 0 | ||||
725 | AIC | 500 | 3 | 3 | 3 | 3 | 2 7/8 | 3 1/4 | 500 | |
726 | AICC | 1500 | 0.0156 | 0 | ||||||
727 | AICO | 0 | 0 | |||||||
728 | AICrwa | 0 | 0 | |||||||
729 | AICwr | 0 | 0 | |||||||
730 | AID/WS | 0 | 5/16 | 11/16 | 0 | |||||
731 | AIDA | 1200 | 4 5/16 | 4 5/16 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 27900 | |
732 | AIDAW | 3000 | 5/8 | 5/8 | 11/16 | 0 | ||||
733 | AIE/U | 0 | 10 1/4 | 12 1/4 | 0 | |||||
734 | AIE/WS | 0 | 3 | 4 | 0 | |||||
735 | AIEBX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0 | |
736 | AIF | 500 | 14 | 14 | 14 3/8 | 0 | ||||
737 | AIFAX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.65 | 0 | |
738 | AIFC | 500 | 10 1/4 | 9 3/4 | 10 3/4 | 0 | ||||
739 | AIFIX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
740 | AIFS | 1800 | 2.2500 | 2.1250 | 2.3750 | 0 | ||||
741 | AIG | 200 | 92 | 91 5/8 | 92 | 91 3/8 | 91 5/8 | 92 1/8 | 1600 | |
742 | AII | 200 | 14 7/8 | 14 1/2 | 14 7/8 | 0 | ||||
743 | AIIEX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 14.68 | 0 | |
744 | AIII | 0 | 0 | |||||||
745 | AIIXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.23 | 5.37 | 130 | |
746 | AIJ | 900 | 13 1/8 | 13 | 13 3/8 | 0 | ||||
747 | AIK | 200 | 13 3/8 | 0 | ||||||
748 | AILA | 4000 | 0.2000 | 0.1250 | 0.2000 | 0 | ||||
749 | AILP | 100 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/8 | 1 3/16 | 2900 | |
750 | AILY | 300 | 17.1250 | 0 | ||||||
751 | AIM | 300 | 1 3/8 | 0 | ||||||
752 | AIME | 200 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 6.5000 | 7.2500 | 1000 | |
753 | AIMM | 1000 | 14 | 14 | 14 | 13 3/4 | 13 3/4 | 14 | 26100 | |
754 | AIMXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.50 | 4.58 | 2629 | |
755 | AIN | 100 | 18 5/8 | 18 1/8 | 18 7/8 | 0 | ||||
756 | AIND | 200 | 14 3/4 | 14 1/2 | 15 | 14 1/2 | 14 1/2 | 15 | 434000 | |
757 | AINI | 1000 | 3.0000 | 2.5000 | 3.0000 | 0 | ||||
758 | AINIX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
759 | AINN | 200 | 9 5/8 | 9 7/8 | 9 7/8 | 9 5/8 | 9 5/8 | 9 7/8 | 14400 | |
760 | AIP | 100 | 43 | 0 | ||||||
761 | AIPN | 1000 | 23/32 | 23/32 | 25/32 | 23/32 | 23/32 | 25/32 | 5000 | |
762 | AIPNW | 5000 | 1/8 | 1/8 | 5/32 | 0 | ||||
763 | AIR | 100 | 20 1/2 | 20 5/8 | 21 | 0 | ||||
764 | AIRB | 0 | 0 | |||||||
765 | AIRBY | 0 | 0 | |||||||
766 | AIRC | 0 | 0 | |||||||
767 | AIREW | 2000 | 1/64 | 1/16 | 1/4 | 0 | ||||
768 | AIRM | 800 | 3 5/8 | 3 5/8 | 3 11/16 | 3 5/8 | 3 5/8 | 3 3/4 | 27700 | |
769 | AIRN | 0 | 0 | |||||||
770 | AIRO | 0 | 0 | |||||||
771 | AIRP | 2000 | 0.2812 | 0.1875 | 0.2812 | 0 | ||||
772 | AIRR | 2300 | 0.5625 | 0.5000 | 0.7500 | 0 | ||||
773 | AIRT | 100 | 4 1/8 | 3 3/4 | 4 1/8 | 0 | ||||
774 | AIS | 0 | 0 | |||||||
775 | AIS.A | 0 | 0 | |||||||
776 | AIS/A | 2000 | 6 5/8 | 6 9/16 | 6 5/8 | 6 9/16 | 2300 | |||
777 | AIS/WS | 1500 | 5/16 | 5/16 | 5/16 | 5/16 | 1500 | |||
778 | AISA | 0 | 0 | |||||||
779 | AISF | 0 | 0 | |||||||
780 | AISFF | 0 | 0 | |||||||
781 | AISI | 2500 | 0.0625 | 0.0625 | 0.1250 | 0 | ||||
782 | AISX | 0 | 0 | |||||||
783 | AIT | 100 | 59 3/8 | 59 1/8 | 59 3/8 | 59 1/8 | 59 1/8 | 59 7/8 | 2600 | |
784 | AITFX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 11.03 | 0 | |
785 | AITGX | 0 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0 | |
786 | AITI | 147000 | 0.0001 | 0 | ||||||
787 | AITM | 0 | 0 | |||||||
788 | AIUS | 9500 | 1.1500 | 1.2187 | 1.5000 | 0 | ||||
789 | AIV | 100 | 20 1/2 | 20 3/8 | 20 3/4 | 20 3/8 | 20 3/8 | 20 3/4 | 12400 | |
790 | AIVSX | 0 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 23.26 | 0 | |
791 | AIX | 4200 | 4 1/2 | 4 1/8 | 4 1/2 | 0 | ||||
792 | AIXXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.50 | 4.58 | 2112 | |
793 | AIZ | 500 | 18 1/8 | 18 | 18 1/2 | 0 | ||||
794 | AJAY | 200 | 17/32 | 17/32 | 17/32 | 17/32 | 7/16 | 17/32 | 200 | |
795 | AJAYP | 300 | 7 5/8 | 7 5/8 | 8 1/8 | 0 | ||||
796 | AJAYU | 500 | 2 3/4 | 2 3/8 | 3 1/4 | 0 | ||||
797 | AJAYW | 2500 | 1/8 | 1/8 | 3/16 | 0 | ||||
798 | AJG | 1000 | 37 3/4 | 37 3/4 | 37 3/4 | 37 3/4 | 1000 | |||
799 | AJL | 100 | 22 3/4 | 22 3/8 | 23 | 0 | ||||
800 | AJP | 300 | 19 1/2 | 0 | ||||||
801 | AJRL | 10000 | 0.0150 | 0.0150 | 0.0020 | 0.0150 | 10000 | |||
802 | AK | 500 | 19 1/8 | 19 1/8 | 19 1/8 | 19 1/8 | 1100 | |||
803 | AKAP | 0 | 0 | |||||||
804 | AKGXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.33 | 5.47 | 11619 | |
805 | AKIXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.36 | 5.52 | 299 | |
806 | AKLM | 200 | 10 5/8 | 10 1/2 | 10 3/4 | 10 3/8 | 10 1/2 | 10 5/8 | 186800 | |
807 | AKMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.46 | 5.63 | 3364 | |
808 | AKO | 23000 | 33 3/4 | 33 1/4 | 34 1/2 | 0 | ||||
809 | AKP | 0 | 0 | |||||||
810 | AKP+ | 0 | 0 | |||||||
811 | AKPp | 200 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 200 | |||
812 | AKR.A | 0 | 0 | |||||||
813 | AKR.B | 0 | 0 | |||||||
814 | AKRA | 0 | 0 | |||||||
815 | AKRN | 3000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 2 1/2 | 2 5/8 | 13700 | |
816 | AKS | 800 | 34 1/2 | 33 7/8 | 34 1/2 | 33 7/8 | 34 1/8 | 34 7/8 | 900 | |
817 | AKSE | 0 | 0 | |||||||
818 | AKSEF | 2500 | 3 3/4 | 3 5/8 | 3 3/4 | 3 5/8 | 3 5/8 | 3 3/4 | 190400 | |
819 | AKSp | 200 | 34 1/4 | 34 1/4 | 34 1/4 | 34 1/4 | 200 | |||
820 | AKT.A | 0 | 0 | |||||||
821 | AKT.B | 0 | 0 | |||||||
822 | AKTXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 5.00 | 5.12 | 3247 | |
823 | AKXXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.31 | 3.16 | 759 | |
824 | AKZO | 0 | 0 | |||||||
825 | AKZOY | 100 | 53 1/2 | 53 3/4 | 53 3/4 | 53 1/2 | 53 1/2 | 53 3/4 | 19200 | |
826 | AL | 300 | 31 1/2 | 32 | 32 3/8 | 0 | ||||
827 | ALA | 100 | 17 3/8 | 17 5/8 | 18 1/8 | 0 | ||||
828 | ALAB | 100 | 14 | 13 1/2 | 14 | 13 1/2 | 13 1/2 | 14 | 2300 | |
829 | ALAC | 0 | 0 | |||||||
830 | ALAN | 6800 | 2 7/16 | 2 3/8 | 2 17/32 | 2 5/16 | 2 13/32 | 2 1/2 | 548200 | |
831 | ALAP | 100 | 1.2500 | 1.2500 | 3.2500 | 0 | ||||
832 | ALB | 100 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 18 | 18 3/8 | 100 | |
833 | ALBC | 300 | 17 1/2 | 16 1/2 | 18 | 0 | ||||
834 | ALBEF | 0 | 0 | |||||||
835 | ALBK | 5000 | 28 1/4 | 28 | 28 1/4 | 28 | 28 | 28 1/4 | 17100 | |
836 | ALBM | 2000 | 0.3125 | 0.2187 | 0.2812 | 1000 | ||||
837 | ALBML | 400 | 0.0010 | 0.0010 | 0.1000 | 0 | ||||
838 | ALBR | 4000 | 0.5000 | 0.3750 | 0.5625 | 0 | ||||
839 | ALCAX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.16 | 0 | |
840 | ALCBX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
841 | ALCC | 200 | 18 7/8 | 18 7/8 | 19 1/8 | 18 7/8 | 18 7/8 | 19 1/8 | 7200 | |
842 | ALCD | 500 | 25 1/2 | 24 1/2 | 26 | 24 1/2 | 24 1/2 | 26 | 9400 | |
843 | ALCI | 200 | 9 3/8 | 8 | 9 3/8 | 0 | ||||
844 | ALCL | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 13 3/4 | 14 1/2 | 100 | |
845 | ALCM | 2000 | 3 5/16 | 3 5/16 | 3 5/16 | 3 5/16 | 3 3/16 | 3 5/16 | 2000 | |
846 | ALCO | 200 | 22 3/4 | 22 3/4 | 22 3/4 | 21 3/4 | 21 3/4 | 22 3/4 | 4900 | |
847 | ALCPX | 0 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 17.89 | 0 | |
848 | ALD | 100 | 49 3/8 | 49 1/2 | 50 1/4 | 0 | ||||
849 | ALDA | 1800 | 5 1/4 | 5 3/8 | 5 1/2 | 4 11/16 | 5 1/8 | 5 1/4 | 573400 | |
850 | ALDC | 0 | 0 | |||||||
851 | ALDCY | 0 | 0 | |||||||
852 | ALDD | 200 | 2.0000 | 0 | ||||||
853 | ALDN | 0 | 0 | |||||||
854 | ALDNF | 100 | 8 3/4 | 8 3/8 | 8 3/4 | 8 3/8 | 8 1/2 | 8 3/4 | 5900 | |
855 | ALDV | 100 | 2 13/16 | 2 13/16 | 2 13/16 | 3 1/4 | 100 | |||
856 | ALEGX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | |
857 | ALEI | 600 | 0.2800 | 0 | ||||||
858 | ALEN | 0 | 0 | |||||||
859 | ALES | 200 | 8 | 8 | 8 1/4 | 8 | 8 | 8 1/2 | 3000 | |
860 | ALET | 500 | 3 1/8 | 2 3/4 | 3 1/8 | 0 | ||||
861 | ALEX | 300 | 23 | 23 1/4 | 23 1/4 | 22 3/4 | 22 3/4 | 23 | 266600 | |
862 | ALF | 200 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 1500 | |||
863 | ALFA | 1000 | 13 1/2 | 13 1/2 | 13 3/4 | 13 1/2 | 13 1/4 | 13 3/4 | 2900 | |
864 | ALFC | 1700 | 17 1/4 | 17 1/4 | 17 3/8 | 17 1/4 | 17 1/4 | 18 | 5600 | |
865 | ALFE | 1000 | 0.0050 | 0 | ||||||
866 | ALG | 200 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 200 | |||
867 | ALGBX | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | |
868 | ALGI | 100 | 10 1/2 | 10 1/2 | 12 1/4 | 0 | ||||
869 | ALGR | 400 | 38 | 38 | 38 | 38 | 37 1/2 | 38 | 600 | |
870 | ALGS | 0 | 0 | |||||||
871 | ALGSF | 200 | 3 7/8 | 3 13/16 | 3 7/8 | 3 13/16 | 3 13/16 | 4 | 1200 | |
872 | ALGY | 1000 | 1.2500 | 0 | ||||||
873 | ALH/WS | 0 | 1/8 | 1/2 | 0 | |||||
874 | ALHC | 0 | 0 | |||||||
875 | ALHCP | 3100 | 24 3/4 | 23 1/2 | 24 3/4 | 0 | ||||
876 | ALHY | 600 | 3 | 3 | 3 | 3 | 3 | 3 1/2 | 600 | |
877 | ALHYW | 500 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 1/4 | 500 | |
878 | ALIBX | 0 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0 | |
879 | ALICX | 0 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0 | |
880 | ALIF | 0 | 0 | |||||||
881 | ALIFX | 0 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 17.83 | 0 | |
882 | ALII | 100 | 17 1/2 | 17 3/4 | 17 3/4 | 17 | 17 | 17 3/4 | 1500 | |
883 | ALK | 200 | 19 | 19 | 19 | 19 1/2 | 200 | |||
884 | ALKS | 400 | 10 | 10 | 10 | 9 3/4 | 9 3/4 | 10 | 138800 | |
885 | ALL | 100 | 42 1/2 | 43 | 43 1/4 | 42 1/2 | 42 1/4 | 42 5/8 | 1600 | |
886 | ALLA | 400 | 5 3/16 | 5 1/2 | 5 1/2 | 5 3/16 | 5 3/16 | 5 1/2 | 1000 | |
887 | ALLC | 100 | 14 | 14 1/8 | 14 1/8 | 13 3/4 | 13 3/4 | 14 1/8 | 6600 | |
888 | ALLD | 0 | 0 | |||||||
889 | ALLE | 100 | 12 | 11 1/8 | 12 | 0 | ||||
890 | ALLG | 2400 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 11 1/2 | 2400 | |
891 | ALLI | 0 | 0 | |||||||
892 | ALLIF | 0 | 10 1/2 | 11 1/4 | 0 | |||||
893 | ALLP | 5000 | 17 3/4 | 18 1/8 | 18 3/4 | 17 5/8 | 17 5/8 | 18 | 268500 | |
894 | ALLXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 2.71 | 2.77 | 11293 | |
895 | ALLY | 5000 | 4 1/16 | 4 | 4 1/4 | 4 | 4 | 4 1/4 | 28900 | |
896 | ALM | 1000 | 10 3/8 | 10 3/8 | 10 3/4 | 0 | ||||
897 | ALMBX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0 | |
898 | ALMCX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0 | |
899 | ALMI | 200 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 11/16 | 1200 | |
900 | ALMIW | 400 | 1/8 | 1/8 | 3/16 | 0 | ||||
901 | ALMR | 500 | 1 1/8 | 1 1/8 | 1 3/16 | 0 | ||||
902 | ALMRW | 4000 | 1/8 | 1/8 | 3/16 | 0 | ||||
903 | ALMSX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 9.11 | 0 | |
904 | ALMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.01 | 3.05 | 1906 | |
905 | ALN | 500 | 17 1/4 | 17 1/4 | 17 3/8 | 17 1/8 | 17 1/8 | 17 5/8 | 5700 | |
906 | ALNBX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
907 | ALNCX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
908 | ALNI | 4000 | 0.0200 | 0.0200 | 0.1500 | 0 | ||||
909 | ALNK | 1000 | 7 | 7 3/4 | 7 3/4 | 7 | 7 | 7 3/4 | 1500 | |
910 | ALNT | 0 | 0 | |||||||
911 | ALNYX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.23 | 0 | |
912 | ALO | 100 | 24 | 26 3/4 | 27 7/8 | 0 | ||||
913 | ALO.W | 0 | 0 | |||||||
914 | ALO/WS | 500 | 10 | 0 | ||||||
915 | ALOG | 100 | 18 | 17 3/4 | 18 | 17 1/4 | 17 1/4 | 18 | 21200 | |
916 | ALOK | 0 | 0 | |||||||
917 | ALON | 0 | 0 | |||||||
918 | ALOT | 1000 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 9 3/4 | 1000 | |
919 | ALP | 0 | 0 | |||||||
920 | ALPAY | 0 | 0 | |||||||
921 | ALPS | 1000 | 3/4 | 11/16 | 3/4 | 11/16 | 11/16 | 3/4 | 31700 | |
922 | ALPVN | 100 | 68.8500 | 0 | ||||||
923 | ALPWM | 100 | 100.0000 | 0 | ||||||
924 | ALPWO | 100 | 90.5250 | 0 | ||||||
925 | ALPpA | 800 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 800 | |||
926 | ALPpB | 1000 | 24 1/2 | 0 | ||||||
927 | ALPpC | 2000 | 23 7/8 | 0 | ||||||
928 | ALPpD | 200 | 20 5/8 | 0 | ||||||
929 | ALPpH | 10000 | 25 5/8 | 0 | ||||||
930 | ALQT | 1000 | 3 3/16 | 3 1/8 | 3 3/16 | 0 | ||||
931 | ALQTW | 1000 | 5/8 | 1/2 | 5/8 | 0 | ||||
932 | ALQXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.59 | 5.73 | 25150 | |
933 | ALR | 1900 | 4 | 0 | ||||||
934 | ALRC | 200 | 26 1/4 | 27 1/2 | 27 1/2 | 26 1/4 | 26 1/4 | 27 1/2 | 9000 | |
935 | ALRI | 0 | 0 | |||||||
936 | ALRIZ | 10000 | 21 1/2 | 21 1/2 | 22 1/2 | 0 | ||||
937 | ALRM | 900 | 10 1/4 | 10 1/4 | 10 3/8 | 10 3/16 | 10 1/8 | 10 3/8 | 18800 | |
938 | ALRN | 100 | 30 3/4 | 31 1/4 | 31 1/4 | 30 | 30 | 30 3/4 | 30100 | |
939 | ALRT | 1000 | 9 23/64 | 9 1/4 | 9 5/8 | 9 1/4 | 9 1/4 | 9 1/2 | 56800 | |
940 | ALRZ | 0 | 0 | |||||||
941 | ALRZV | 0 | 0 | |||||||
942 | ALS | 200 | 20 1/8 | 20 | 20 1/8 | 20 | 20 | 20 1/2 | 600 | |
943 | ALSC | 100 | 10 1/2 | 10 3/4 | 11 | 10 1/2 | 10 5/8 | 10 7/8 | 123600 | |
944 | ALSCX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
945 | ALSM | 500 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
946 | ALST | 200 | 23.2500 | 20.8750 | 23.5000 | 0 | ||||
947 | ALT | 7100 | 9 1/8 | 0 | ||||||
948 | ALT.W | 0 | 0 | |||||||
949 | ALT/WS | 3000 | 3/64 | 0 | ||||||
950 | ALTA | 5500 | 2 7/8 | 2 3/4 | 2 7/8 | 2 3/4 | 2 25/32 | 2 7/8 | 83200 | |
951 | ALTBX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
952 | ALTC | 500 | 55 1/2 | 57 1/2 | 57 1/2 | 54 3/4 | 55 | 56 | 33400 | |
953 | ALTD | 50000 | 5 3/4 | 5 3/4 | 6 | 0 | ||||
954 | ALTEM | 300 | 20.7500 | 0 | ||||||
955 | ALTEN | 200 | 16.7500 | 0 | ||||||
956 | ALTEP | 200 | 19.6250 | 0 | ||||||
957 | ALTFX | 0 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | 43.05 | 0 | |
958 | ALTHX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.11 | 0 | |
959 | ALTI | 0 | 0 | |||||||
960 | ALTN | 3000 | 14 | 13 1/2 | 14 | 13 1/2 | 13 1/2 | 14 | 90300 | |
961 | ALTR | 1000 | 61 9/16 | 61 3/8 | 62 3/8 | 61 1/8 | 61 3/8 | 61 3/4 | 403000 | |
962 | ALTX | 100 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0700 | 100 | |
963 | ALU | 1000 | 6 | 5 15/16 | 6 3/16 | 0 | ||||
964 | ALW | 500 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 5 | 2200 | |
965 | ALWS | 1000 | 1.2500 | 1.2500 | 1.6250 | 0 | ||||
966 | ALX | 1000 | 61 1/2 | 67 1/8 | 68 | 0 | ||||
967 | ALYD | 1000 | 4.8750 | 4.7500 | 5.0000 | 4.7500 | 4.1250 | 5.0000 | 1500 | |
968 | ALYG | 0 | 0 | |||||||
969 | AM | 200 | 7 1/2 | 5 | 5 1/2 | 0 | ||||
970 | AM.W | 0 | 0 | |||||||
971 | AM/WS | 100 | 3/32 | 0 | ||||||
972 | AMA | 3000 | 2 7/8 | 0 | ||||||
973 | AMAC | 2000 | 3 3/32 | 3 1/16 | 3 1/8 | 0 | ||||
974 | AMACW | 1000 | 0.1875 | 0.2500 | 0.4687 | 0 | ||||
975 | AMAGX | 0 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0 | |
976 | AMANX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0 | |
977 | AMAT | 20000 | 37 1/8 | 36 1/8 | 37 1/4 | 35 5/8 | 36 7/8 | 37 | 2359900 | |
978 | AMAp | 500 | 9 7/8 | 0 | ||||||
979 | AMB | 200 | 44 7/8 | 44 7/8 | 45 | 44 7/8 | 44 5/8 | 45 1/4 | 1000 | |
980 | AMBBX | 0 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0 | |
981 | AMBC | 100 | 23 | 23 | 23 | 23 | 23 | 25 | 100 | |
982 | AMBDX | 0 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 8.70 | 0 | |
983 | AMBE | 0 | 0 | |||||||
984 | AMBF | 7000 | 0.7800 | 0.7500 | 1.0625 | 0 | ||||
985 | AMBI | 1000 | 4 | 4 | 4 1/8 | 3 13/16 | 3 7/8 | 4 1/16 | 79800 | |
986 | AMBIW | 200 | 11/16 | 11/16 | 1 | 0 | ||||
987 | AMBK | 100 | 30 1/2 | 30 1/2 | 32 | 2000 | ||||
988 | AMBLX | 0 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 20.29 | 0 | |
989 | AMBR | 800 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 1/4 | 10 7/8 | 1000 | |
990 | AMBY | 25000 | 0.0500 | 0.0400 | 0.0600 | 0 | ||||
991 | AMBpA | 100 | 134 1/4 | 0 | ||||||
992 | AMC | 100 | 1/4 | 1/4 | 1/2 | 0 | ||||
993 | AMCCQ | 0 | 0 | |||||||
994 | AMCE | 100 | 2 3/16 | 2 1/4 | 2 1/4 | 2 3/16 | 2 3/16 | 2 5/16 | 1600 | |
995 | AMCGX | 0 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0 | |
996 | AMCH | 10000 | 0.0010 | 0 | ||||||
997 | AMCI | 10000 | 0.7187 | 0.8125 | 0.8125 | 0.6875 | 0.6875 | 0.8125 | 30000 | |
998 | AMCN | 900 | 4 7/8 | 4 7/8 | 5 3/8 | 0 | ||||
999 | AMCPX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 14.58 | 0 | |
1000 | AMCR | 0 | 0 | |||||||
1001 | AMCRY | 2200 | 29 59/64 | 29 59/64 | 29 59/64 | 29 59/64 | 29 1/2 | 30 | 2200 | |
1002 | AMCS | 1000 | 20 3/4 | 21 1/8 | 21 1/8 | 20 3/4 | 20 3/4 | 21 1/8 | 17200 | |
1003 | AMCT | 2000 | 1.1875 | 1.2500 | 1.3125 | 1.0625 | 1.1562 | 1.3125 | 50100 | |
1004 | AMCTX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.53 | 0 | |
1005 | AMCV | 100 | 9 3/8 | 9 3/8 | 9 3/4 | 0 | ||||
1006 | AMCp | 2000 | 2 | 2 | 2 1/2 | 0 | ||||
1007 | AMD | 500 | 20 | 20 | 20 1/8 | 19 7/8 | 19 7/8 | 20 1/8 | 6900 | |
1008 | AMDC | 0 | 0 | |||||||
1009 | AMDD | 8000 | 1.0000 | 1.0000 | 1.0312 | 1.0000 | 1.0000 | 1.0312 | 46700 | |
1010 | AMDI | 400 | 0.0020 | 0.0020 | 0.0020 | 0.0500 | 400 | |||
1011 | AMDL | 0 | 0 | |||||||
1012 | AMDP | 0 | 0 | |||||||
1013 | AMDR | 0 | 0 | |||||||
1014 | AMDRF | 0 | 0 | |||||||
1015 | AMDS | 20000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.1875 | 0.4375 | 23100 | |
1016 | AMDT | 0 | 0 | |||||||
1017 | AME | 300 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 16 3/4 | 17 1/4 | 300 | |
1018 | AMECX | 0 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 16.99 | 0 | |
1019 | AMED | 2000 | 7 3/4 | 7 3/4 | 8 5/8 | 0 | ||||
1020 | AMEL | 100 | 4.6250 | 4.8750 | 4.8750 | 4.6250 | 4.6250 | 4.8750 | 2300 | |
1021 | AMEO | 5000 | 0.5000 | 0 | ||||||
1022 | AMEP | 40000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/2 | 40400 | |
1023 | AMEQ | 1000 | 0.0010 | 0 | ||||||
1024 | AMER | 800 | 42 7/8 | 42 5/8 | 43 3/4 | 42 31/64 | 42 7/8 | 43 1/8 | 439300 | |
1025 | AMES | 5000 | 1 3/8 | 1 3/8 | 1 7/16 | 1 3/8 | 1 3/8 | 1 1/2 | 12000 | |
1026 | AMESW | 1500 | 13/16 | 23/32 | 13/16 | 0 | ||||
1027 | AMET | 800 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
1028 | AMEXF | 0 | 0 | |||||||
1029 | AMF | 1000 | 9 1/4 | 9 | 9 3/8 | 0 | ||||
1030 | AMFB | 800 | 15 1/4 | 15 1/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 4200 | |
1031 | AMFF | 100 | 32 1/8 | 32 1/8 | 32 1/2 | 0 | ||||
1032 | AMFI | 200 | 20 1/4 | 20 5/8 | 21 1/4 | 20 1/4 | 20 1/4 | 21 1/4 | 94700 | |
1033 | AMFL | 0 | 0 | |||||||
1034 | AMFLF | 0 | 0 | |||||||
1035 | AMFN | 3000 | 0.0005 | 0.0005 | 0.0250 | 0 | ||||
1036 | AMFTX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.80 | 0 | |
1037 | AMG | 0 | 0 | |||||||
1038 | AMGC | 5000 | 0.4687 | 0.4687 | 0.4687 | 0.4687 | 0.4687 | 0.5625 | 25000 | |
1039 | AMGD | 100 | 5 1/4 | 5 1/4 | 6 1/2 | 0 | ||||
1040 | AMGEX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 10.09 | 0 | |
1041 | AMGI | 5000 | 0.0025 | 0.0010 | 0.0100 | 0 | ||||
1042 | AMGN | 100 | 61 1/8 | 58 7/8 | 61 1/8 | 58 7/8 | 60 7/8 | 61 1/8 | 1915000 | |
1043 | AMGV | 2000 | 0.1500 | 0.0625 | 0.1500 | 0 | ||||
1044 | AMGVW | 0 | 0 | |||||||
1045 | AMGXX | 0 | 0.47 | 5.37 | 5.62 | 83 | ||||
1046 | AMH | 1100 | 7 | 6 3/4 | 7 1/4 | 0 | ||||
1047 | AMHC | 200 | 9 1/4 | 8 7/8 | 9 1/4 | 8 7/8 | 8 7/8 | 9 1/4 | 300 | |
1048 | AMHD | 2000 | 5.2500 | 5.2500 | 5.7500 | 0 | ||||
1049 | AMHE | 0 | 0 | |||||||
1050 | AMHIX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 16.13 | 0 | |
1051 | AMHYX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.95 | 0 | |
1052 | AMIE | 100 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 9 1/2 | 100 | |
1053 | AMIFX | 0 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 8.52 | 0 | |
1054 | AMIXX | 0 | 0.09 | 3.26 | 3.26 | 17 | ||||
1055 | AMK | 500 | 9 1/16 | 8 13/16 | 9 1/16 | 0 | ||||
1056 | AML | 300 | 20 | 0 | ||||||
1057 | AMLC | 100 | 2.7500 | 0 | ||||||
1058 | AMLJ | 1000 | 10 3/4 | 10 1/2 | 10 3/4 | 10 1/2 | 10 1/2 | 10 3/4 | 1800 | |
1059 | AMLN | 1000 | 11 5/8 | 11 5/8 | 11 5/8 | 11 1/4 | 11 1/4 | 11 5/8 | 184600 | |
1060 | AMLS | 3400 | 1.0000 | 0.8750 | 1.7500 | 0 | ||||
1061 | AMLXY | 0 | 0 | |||||||
1062 | AMM | 100 | 16 3/8 | 16 1/8 | 16 1/2 | 0 | ||||
1063 | AMMB | 200 | 12 3/8 | 12 1/2 | 12 5/8 | 12 1/8 | 12 3/8 | 12 5/8 | 23100 | |
1064 | AMMBX | 0 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0 | |
1065 | AMMC | 5000 | 0.2500 | 0.0625 | 0.3125 | 0 | ||||
1066 | AMMPQ | 0 | 0 | |||||||
1067 | AMMSX | 0 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 7.29 | 0 | |
1068 | AMMT | 0 | 0 | |||||||
1069 | AMMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.16 | 5.21 | 973 | |
1070 | AMN | 1200 | 37 3/8 | 0 | ||||||
1071 | AMNB | 100 | 29.0000 | 27.5000 | 30.0000 | 0 | ||||
1072 | AMNIX | 0 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 24.24 | 0 | |
1073 | AMNXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.68 | 4.80 | 13931 | |
1074 | AMO | 500 | 18 7/8 | 19 7/8 | 20 1/4 | 0 | ||||
1075 | AMOO | 300 | 19 | 19 | 19 | 19 | 18 | 19 1/2 | 1800 | |
1076 | AMOPY | 0 | 0 | |||||||
1077 | AMOSB | 0 | 0 | |||||||
1078 | AMP | 200 | 38 | 37 7/8 | 38 1/8 | 37 7/8 | 37 5/8 | 38 3/8 | 6100 | |
1079 | AMPBA | 5000 | 15/32 | 15/32 | 15/32 | 15/32 | 15/32 | 1/2 | 13700 | |
1080 | AMPG | 5000 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.3200 | 0.4100 | 28000 | |
1081 | AMPH | 1000 | 6 3/4 | 6 7/8 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 16500 | |
1082 | AMPI | 400 | 15 7/8 | 14 1/4 | 15 7/8 | 0 | ||||
1083 | AMPLF | 0 | 0 | |||||||
1084 | AMPLP | 100 | 15 3/4 | 15 3/4 | 19 3/4 | 0 | ||||
1085 | AMPN | 0 | 0 | |||||||
1086 | AMPX | 100 | 4.0625 | 0 | ||||||
1087 | AMQU | 0 | 0 | |||||||
1088 | AMR | 100 | 72 1/2 | 72 1/2 | 72 7/8 | 0 | ||||
1089 | AMRB | 2000 | 13.0000 | 0 | ||||||
1090 | AMRC | 500 | 6 1/8 | 6 | 6 1/8 | 6 | 6 | 6 3/8 | 1500 | |
1091 | AMRD | 1000 | 28 | 28 | 28 | 27 5/8 | 27 1/4 | 28 | 2300 | |
1092 | AMRF | 0 | 0 | |||||||
1093 | AMRGX | 0 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 9.22 | 0 | |
1094 | AMRI | 2000 | 12 13/16 | 12 1/8 | 13 1/4 | 12 1/8 | 12 3/4 | 12 7/8 | 153000 | |
1095 | AMRIX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | |
1096 | AMRL | 100 | 8.5000 | 8.5000 | 9.0000 | 0 | ||||
1097 | AMRMX | 0 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 26.05 | 0 | |
1098 | AMRN | 500 | 25 1/2 | 26 | 26 | 25 1/2 | 25 1/2 | 26 | 7300 | |
1099 | AMRNX | 0 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 4.67 | 0 | |
1100 | AMRO | 5000 | 0.0625 | 0.0500 | 0.1200 | 0 | ||||
1101 | AMRRX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 12.12 | 0 | |
1102 | AMRT | 0 | 0 | |||||||
1103 | AMRV | 0 | 0 | |||||||
1104 | AMRVD | 0 | 0 | |||||||
1105 | AMS | 1000 | 1 7/8 | 0 | ||||||
1106 | AMSAX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.94 | 0 | |
1107 | AMSBX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 | |
1108 | AMSC | 600 | 14 | 13 5/8 | 14 1/4 | 13 1/2 | 13 7/8 | 14 1/2 | 8900 | |
1109 | AMSFX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | |
1110 | AMSLX | 0 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | 0 | |
1111 | AMSO | 10000 | 0.7200 | 0.6875 | 0.8125 | 0 | ||||
1112 | AMSOW | 6000 | 0.0500 | 0.0312 | 0.1000 | 0 | ||||
1113 | AMSOZ | 2400 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
1114 | AMSR | 900 | 2 1/2 | 2 5/8 | 2 5/8 | 2 1/2 | 2 1/4 | 2 5/8 | 2400 | |
1115 | AMST | 30100 | 1 1/8 | 1 1/4 | 1 1/4 | 1 1/16 | 1 1/8 | 1 1/4 | 86300 | |
1116 | AMSTX | 0 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | |
1117 | AMSV | 0 | 0 | |||||||
1118 | AMSW | 0 | 0 | |||||||
1119 | AMSWA | 100 | 4 3/4 | 5 | 5 | 4 3/4 | 4 3/4 | 5 | 16500 | |
1120 | AMSY | 100 | 22 7/8 | 22 1/2 | 22 7/8 | 22 1/2 | 22 1/2 | 22 7/8 | 19200 | |
1121 | AMT | 200 | 19 | 18 1/2 | 18 7/8 | 0 | ||||
1122 | AMTA | 2500 | 7 1/4 | 7 1/4 | 7 1/2 | 7 1/4 | 7 1/4 | 7 5/8 | 4100 | |
1123 | AMTC | 200 | 5 5/8 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 2800 | |
1124 | AMTHX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
1125 | AMTI | 1000 | 1 1/8 | 1 7/32 | 1 7/32 | 1 1/16 | 1 1/16 | 1 1/8 | 15000 | |
1126 | AMTL | 1300 | 15 | 15 | 16 1/2 | 0 | ||||
1127 | AMTR | 200 | 12 | 12 | 12 | 12 | 12 | 12 1/2 | 200 | |
1128 | AMTS | 100 | 0.6500 | 0.6500 | 0.7500 | 0 | ||||
1129 | AMTVF | 0 | 1.0000 | 0 | ||||||
1130 | AMTX | 1000 | 6 3/8 | 6 5/8 | 6 5/8 | 6 1/4 | 6 1/4 | 6 1/2 | 44900 | |
1131 | AMTXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.20 | 5.23 | 258 | |
1132 | AMU | 800 | 12 7/8 | 12 7/8 | 13 3/8 | 0 | ||||
1133 | AMUIF | 0 | 0 | |||||||
1134 | AMUSX | 0 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 14.22 | 0 | |
1135 | AMUTX | 0 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0 | |
1136 | AMV | 600 | 11 3/8 | 0 | ||||||
1137 | AMW | 200 | 14 5/8 | 0 | ||||||
1138 | AMWD | 200 | 4 | 4 | 4 | 4 | 4 | 4 3/8 | 400 | |
1139 | AMWYX | 0 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 7.85 | 0 | |
1140 | AMX | 2000 | 32 3/4 | 32 1/8 | 32 1/4 | 32 1/8 | 32 1/8 | 32 1/2 | 20200 | |
1141 | AMXC | 2000 | 0.0010 | 0 | ||||||
1142 | AMXI | 300 | 3 1/4 | 3 1/4 | 3 3/8 | 2 7/8 | 3 1/8 | 3 5/16 | 168200 | |
1143 | AMXX | 15000 | 8 7/8 | 9 | 9 | 8 3/4 | 8 3/4 | 9 | 33500 | |
1144 | AMZ | 200 | 28 1/4 | 0 | ||||||
1145 | AN | 1000 | 70 1/8 | 70 1/2 | 70 1/2 | 70 | 70 | 70 3/8 | 2600 | |
1146 | ANABX | 0 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0 | |
1147 | ANACX | 0 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0 | |
1148 | ANAD | 200 | 20 3/4 | 21 1/4 | 21 3/4 | 20 | 20 1/4 | 20 3/4 | 87800 | |
1149 | ANAFF | 300 | 9/32 | 9/32 | 3/8 | 0 | ||||
1150 | ANAGX | 0 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 7.97 | 0 | |
1151 | ANALX | 0 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0 | |
1152 | ANAT | 200 | 67 1/2 | 67 1/2 | 67 1/2 | 67 1/2 | 67 1/2 | 68 1/4 | 400 | |
1153 | ANBC | 300 | 16 3/4 | 16 3/4 | 16 3/4 | 16 | 16 | 16 3/4 | 1000 | |
1154 | ANBK | 300 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 9 7/8 | 10 1/8 | 300 | |
1155 | ANBT | 0 | 0 | |||||||
1156 | ANC | 1000 | 6 3/8 | 6 1/8 | 7 1/4 | 0 | ||||
1157 | ANCAX | 0 | 22.98 | 22.98 | 22.98 | 0 | ||||
1158 | ANCFX | 0 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 24.00 | 0 | |
1159 | ANCP | 0 | 0 | |||||||
1160 | ANCPO | 900 | 2.5000 | 0 | ||||||
1161 | ANCPW | 0 | 0 | |||||||
1162 | ANCR | 5000 | 6 7/8 | 6 7/8 | 7 | 6 1/2 | 6 5/8 | 6 7/8 | 51000 | |
1163 | AND | 400 | 12 | 11 3/8 | 11 3/4 | 0 | ||||
1164 | ANDB | 2200 | 20 15/16 | 20 5/8 | 21 | 20 5/8 | 20 5/8 | 21 | 9500 | |
1165 | ANDC | 0 | 0 | |||||||
1166 | ANDN | 0 | 0 | |||||||
1167 | ANDR | 2000 | 5 15/16 | 5 5/8 | 6 | 0 | ||||
1168 | ANDW | 200 | 44 | 43 1/4 | 44 1/4 | 42 1/2 | 43 1/2 | 44 | 242800 | |
1169 | ANDY | 8700 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/4 | 14 1/4 | 14 3/4 | 10300 | |
1170 | ANEAX | 0 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 15.45 | 0 | |
1171 | ANEBX | 0 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | |
1172 | ANEFX | 0 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 17.40 | 0 | |
1173 | ANEN | 100 | 7 1/8 | 7 1/4 | 7 1/4 | 7 1/8 | 6 5/8 | 7 1/8 | 300 | |
1174 | ANET | 400 | 14 1/4 | 14 1/4 | 14 1/4 | 13 7/8 | 13 7/8 | 14 1/4 | 110600 | |
1175 | ANFH | 300 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.0000 | 3.3750 | 300 | |
1176 | ANFS | 1000 | 4.5000 | 4.0000 | 5.0000 | 0 | ||||
1177 | ANGBF | 0 | 0 | |||||||
1178 | ANGC | 400 | 0.1250 | 0 | ||||||
1179 | ANGH | 0 | 0 | |||||||
1180 | ANGL | 0 | 0 | |||||||
1181 | ANGLY | 50000 | 74 37/64 | 74 1/4 | 74 37/64 | 74 | 74 | 74 1/2 | 103500 | |
1182 | ANGN | 500 | 9 3/8 | 9 1/4 | 9 3/8 | 9 1/8 | 9 1/8 | 9 3/8 | 102900 | |
1183 | ANGNW | 1000 | 2 1/8 | 2 1/8 | 2 1/4 | 0 | ||||
1184 | ANI/WS | 0 | 1 | 1 3/8 | 0 | |||||
1185 | ANIC | 700 | 10 1/2 | 10 | 10 1/2 | 0 | ||||
1186 | ANII | 0 | 0 | |||||||
1187 | ANIK | 1500 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 | 3500 | |
1188 | ANIN | 0 | 0 | |||||||
1189 | ANITX | 0 | 8.45 | 8.45 | 8.45 | 0 | ||||
1190 | ANJBX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
1191 | ANJCX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
1192 | ANJXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.65 | 2.66 | 1002 | |
1193 | ANL | 0 | 0 | |||||||
1194 | ANLT | 1900 | 12 5/8 | 12 1/2 | 13 1/8 | 12 1/2 | 12 5/8 | 13 | 37700 | |
1195 | ANLY | 400 | 29 | 29 1/8 | 29 1/2 | 29 | 29 | 29 3/4 | 3200 | |
1196 | ANM | 500 | 6 15/16 | 7 3/16 | 7 1/2 | 0 | ||||
1197 | ANMI | 500 | 6 11/16 | 6 1/4 | 6 11/16 | 6 1/4 | 6 1/4 | 6 11/16 | 4800 | |
1198 | ANMR | 3000 | 1 11/16 | 1 3/4 | 1 3/4 | 1 11/16 | 1 11/16 | 1 3/4 | 21500 | |
1199 | ANMRW | 300 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 3/4 | 300 | |
1200 | ANN | 2000 | 11 | 10 1/2 | 11 1/8 | 0 | ||||
1201 | ANNAE | 0 | 0 | |||||||
1202 | ANNB | 1500 | 20 | 18 1/4 | 20 | 0 | ||||
1203 | ANND | 0 | 0 | |||||||
1204 | ANNDY | 0 | 0 | |||||||
1205 | ANNYW | 7000 | 2.2500 | 1.7500 | 3.0000 | 0 | ||||
1206 | ANOO | 0 | 0 | |||||||
1207 | ANRG | 200 | 4 1/4 | 4 | 4 1/2 | 4 | 3 3/4 | 4 1/4 | 88200 | |
1208 | ANRP | 5000 | 0.4375 | 0.3750 | 0.5625 | 0 | ||||
1209 | ANSA | 1300 | 0.3750 | 0.2500 | 0.7500 | 0 | ||||
1210 | ANSE | 0 | 0 | |||||||
1211 | ANSGX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
1212 | ANSN | 200 | 3 1/2 | 2 1/2 | 4 1/4 | 0 | ||||
1213 | ANSNU | 700 | 5 1/4 | 5 15/32 | 5 15/32 | 5 1/4 | 5 1/4 | 6 | 2200 | |
1214 | ANSNW | 1000 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 1/2 | 1000 | |
1215 | ANSNZ | 900 | 5/8 | 5/8 | 1 1/4 | 0 | ||||
1216 | ANSYQ | 0 | 0 | |||||||
1217 | ANT | 300 | 21 3/4 | 20 1/4 | 20 7/8 | 0 | ||||
1218 | ANTC | 200 | 16 | 15 1/2 | 16 | 15 1/2 | 15 1/2 | 16 | 1800 | |
1219 | ANTEN | 100 | 53.5000 | 0 | ||||||
1220 | ANTEP | 300 | 100.5000 | 0 | ||||||
1221 | ANTI | 0 | 0 | |||||||
1222 | ANTM | 100000 | 0.0400 | 0.0200 | 0.0700 | 0 | ||||
1223 | ANTR | 500 | 6 5/8 | 6 3/4 | 6 3/4 | 6 | 6 | 6 5/8 | 5000 | |
1224 | ANTRX | 0 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 17.95 | 0 | |
1225 | ANTY | 0 | 0 | |||||||
1226 | ANU | 100 | 8 5/16 | 0 | ||||||
1227 | ANUC | 4000 | 0.0001 | 0 | ||||||
1228 | ANVR | 54800 | 0.2000 | 0.1250 | 0.5000 | 0 | ||||
1229 | ANWP | 100 | 242.0000 | 0 | ||||||
1230 | ANWPX | 0 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 17.59 | 0 | |
1231 | ANYCX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
1232 | ANYXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.58 | 2.55 | 3245 | |
1233 | ANZ | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 100 | |||
1234 | ANZp | 1000 | 27 3/4 | 0 | ||||||
1235 | AOBDX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.43 | 0 | |
1236 | AOBLX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.71 | 0 | |
1237 | AOC | 100 | 52 3/4 | 52 3/4 | 52 3/4 | 52 3/4 | 52 5/8 | 53 1/4 | 100 | |
1238 | AOCC | 0 | 0 | |||||||
1239 | AOCMZ | 0 | 45.0000 | 64.0000 | 0 | |||||
1240 | AOCpA | 100 | 26 | 0 | ||||||
1241 | AOCpB | 200 | 57 5/8 | 0 | ||||||
1242 | AOEQX | 0 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 17.93 | 0 | |
1243 | AOF | 200 | 7 3/4 | 7 5/8 | 8 | 0 | ||||
1244 | AOG | 100 | 15 5/8 | 0 | ||||||
1245 | AOGA | 5000 | 0.1250 | 0.0625 | 0.1875 | 0 | ||||
1246 | AOHCX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
1247 | AOHIX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
1248 | AOHXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 2.92 | 2.97 | 5457 | |
1249 | AOITX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
1250 | AOLMX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.91 | 0 | |
1251 | AOLX | 0 | 0 | |||||||
1252 | AOLXY | 0 | 0 | |||||||
1253 | AONAX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | |
1254 | AONXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.40 | 5.58 | 3698 | |
1255 | AOPA | 0 | 0 | |||||||
1256 | AOPXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.04 | 5.16 | 5965 | |
1257 | AOREX | 0 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 20.82 | 0 | |
1258 | AORG | 0 | 0 | |||||||
1259 | AORGB | 500 | 41 1/4 | 41 1/4 | 43 1/2 | 0 | ||||
1260 | AORI | 200 | 48 1/2 | 48 1/2 | 49 | 48 1/2 | 48 1/2 | 49 | 6700 | |
1261 | AOS | 300 | 24 1/2 | 24 1/2 | 24 7/8 | 0 | ||||
1262 | AOSC | 2000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 | 2 1/8 | 2500 | |
1263 | AOSH | 1000 | 0.5000 | 0 | ||||||
1264 | AOTI | 200 | 3 | 2 7/16 | 3 | 0 | ||||
1265 | AOTXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.76 | 4.90 | 4108 | |
1266 | AOXXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 2.99 | 2.92 | 673 | |
1267 | AOXY | 100 | 0.0312 | 0.0312 | 0.0500 | 0 | ||||
1268 | AOpA | 1000 | 24 5/8 | 25 | 25 | 24 5/8 | 3400 | |||
1269 | AP | 100 | 10 5/8 | 10 3/8 | 10 7/8 | 0 | ||||
1270 | APA | 300 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 26 1/2 | 26 5/8 | 300 | |
1271 | APABX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
1272 | APAC | 100 | 41 3/4 | 40 3/4 | 42 | 40 1/4 | 41 | 41 3/4 | 56900 | |
1273 | APAG | 0 | 0 | |||||||
1274 | APAGF | 500 | 16 3/4 | 16 3/4 | 17 3/8 | 0 | ||||
1275 | APAGX | 0 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 15.28 | 0 | |
1276 | APAL | 300 | 2.0000 | 0 | ||||||
1277 | APAN | 0 | 0 | |||||||
1278 | APAR | 1000 | 0.6250 | 0.5625 | 0.7500 | 0 | ||||
1279 | APAT | 1000 | 5 3/4 | 5 1/4 | 5 3/4 | 0 | ||||
1280 | APAXX | 0 | 0.67 | 5.26 | 5.42 | 453 | ||||
1281 | APB | 200 | 16 | 16 | 16 | 16 | 15 7/8 | 16 | 1000 | |
1282 | APBDX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.98 | 0 | |
1283 | APBI | 2400 | 7 3/8 | 7 3/8 | 7 1/2 | 7 3/8 | 7 3/8 | 7 1/2 | 23500 | |
1284 | APC | 50000 | 47 | 48 5/8 | 49 3/8 | 0 | ||||
1285 | APCC | 100 | 8 1/8 | 8 1/4 | 8 1/4 | 8 | 8 1/16 | 8 3/16 | 394500 | |
1286 | APCH | 300 | 0.5000 | 0.5000 | 1.7500 | 0 | ||||
1287 | APCO | 2000 | 3 1/32 | 3 | 3 1/16 | 3 | 3 1/32 | 3 1/16 | 50800 | |
1288 | APCOW | 1000 | 5/8 | 11/16 | 13/16 | 0 | ||||
1289 | APCOZ | 50000 | 1/32 | 1/32 | 1/16 | 0 | ||||
1290 | APCT | 2000 | 0.0100 | 0 | ||||||
1291 | APCXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5.15 | 5.28 | 3519 | |
1292 | APD | 2000 | 52 1/4 | 51 7/8 | 52 1/4 | 51 7/8 | 52 1/8 | 52 5/8 | 2200 | |
1293 | APEQX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.57 | 0 | |
1294 | APEX | 400 | 0.2500 | 0 | ||||||
1295 | APF | 100 | 14 1/2 | 14 1/4 | 14 1/2 | 14 1/4 | 14 1/4 | 14 5/8 | 1900 | |
1296 | APFBX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.77 | 0 | |
1297 | APFC | 2000 | 6 5/8 | 6 1/2 | 6 5/8 | 6 1/2 | 6 1/2 | 6 3/4 | 4100 | |
1298 | APG | 1000 | 1 7/8 | 1 3/16 | 1 1/2 | 0 | ||||
1299 | APGAX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 15.10 | 0 | |
1300 | APGBX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | |
1301 | APGE | 0 | 0 | |||||||
1302 | APGG | 1000 | 4 5/8 | 4 7/8 | 4 7/8 | 4 3/8 | 4 5/8 | 4 7/8 | 53800 | |
1303 | APGI | 500 | 18 1/4 | 17 3/4 | 19 | 0 | ||||
1304 | APGR | 500 | 22 | 22 1/8 | 22 3/8 | 21 3/4 | 21 3/4 | 22 1/8 | 142600 | |
1305 | APGT | 600 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.7500 | 600 | |
1306 | APGXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 4.79 | 4.87 | 2063 | |
1307 | APH | 200 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 21 1/4 | 200 | |
1308 | APHMF | 0 | 0 | |||||||
1309 | APHR | 1000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 1.0312 | 1000 | |
1310 | APHRW | 10000 | 0.0700 | 0.0625 | 0.1875 | 0 | ||||
1311 | APHRZ | 6000 | 0.0700 | 0.0625 | 0.1875 | 0 | ||||
1312 | APHT | 300 | 10 | 9 3/4 | 10 1/4 | 0 | ||||
1313 | API | 200 | 2 5/8 | 0 | ||||||
1314 | APIGX | 0 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0 | |
1315 | APII | 200 | 2 13/16 | 2 13/16 | 2 13/16 | 2 11/16 | 2 11/16 | 2 13/16 | 8000 | |
1316 | APITX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | |
1317 | APIUX | 0 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0 | |
1318 | APIZ | 6400 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
1319 | APJ | 0 | 0 | |||||||
1320 | APLC | 6000 | 0.2200 | 0.2000 | 0.2400 | 0 | ||||
1321 | APLFE | 200 | 9/16 | 7/16 | 9/16 | 0 | ||||
1322 | APLK | 3800 | 0.2500 | 0.1250 | 0.6250 | 0 | ||||
1323 | APLO | 0 | 0 | |||||||
1324 | APLOF | 700 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 1/2 | 700 | |
1325 | APLS | 1200 | 0.4375 | 0.3125 | 0.4062 | 0 | ||||
1326 | APLX | 100 | 23 1/4 | 23 1/4 | 24 1/4 | 22 1/2 | 23 1/4 | 24 1/4 | 42700 | |
1327 | APM | 200 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 1/2 | 14 7/8 | 200 | |
1328 | APMC | 700 | 10 | 10 | 10 | 10 | 9 1/4 | 10 | 1200 | |
1329 | APMCA | 1000 | 0.0001 | 0 | ||||||
1330 | APMH | 100 | 0.0010 | 0 | ||||||
1331 | APML | 0 | 0 | |||||||
1332 | APMLF | 0 | 0 | |||||||
1333 | APNT | 35000 | 0.0030 | 0.0030 | 0.0125 | 0 | ||||
1334 | APOE | 0 | 0 | |||||||
1335 | APOG | 400 | 17 1/2 | 17 3/4 | 17 3/4 | 17 1/2 | 17 1/2 | 18 | 2300 | |
1336 | APOL | 100 | 35 1/2 | 35 1/2 | 35 3/4 | 34 3/4 | 35 | 35 3/4 | 101500 | |
1337 | APOS | 100 | 7 | 6 5/8 | 7 1/8 | 6 17/32 | 7 | 7 1/8 | 117400 | |
1338 | APOXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 5.28 | 5.42 | 1073 | |
1339 | APP | 100 | 6 3/8 | 6 3/4 | 7 1/4 | 0 | ||||
1340 | APPB | 200 | 18 5/8 | 18 1/4 | 18 5/8 | 17 3/4 | 18 1/4 | 18 5/8 | 256000 | |
1341 | APPI | 10000 | 0.3800 | 0.3750 | 0.5000 | 0 | ||||
1342 | APPL | 0 | 0 | |||||||
1343 | APPN | 3000 | 0.0001 | 0 | ||||||
1344 | APPV | 600 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 1.0312 | 1.1250 | 2100 | |
1345 | APPWL | 0 | 0 | |||||||
1346 | APPWM | 100 | 60.5000 | 60.5000 | 61.5000 | 60.5000 | 700 | |||
1347 | APR | 300 | 10 3/4 | 11 1/4 | 11 3/4 | 0 | ||||
1348 | APRA | 200 | 27 | 26 1/4 | 27 1/4 | 26 | 26 5/8 | 27 | 434700 | |
1349 | APRBD | 0 | 0 | |||||||
1350 | APRCP | 200 | 68.7000 | 68.7000 | 68.7000 | 68.7000 | 200 | |||
1351 | APRDM | 100 | 71.5000 | 0 | ||||||
1352 | APRDN | 400 | 61.0500 | 0 | ||||||
1353 | APRDO | 100 | 64.8750 | 0 | ||||||
1354 | APRDP | 100 | 71.1500 | 0 | ||||||
1355 | APRE | 2000 | 2.0000 | 0 | ||||||
1356 | APRH | 1000 | 0.1250 | 0.1250 | 0.6250 | 0 | ||||
1357 | APRXX | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 5.54 | 5.70 | 46357 | |
1358 | APS | 100 | 20 3/4 | 20 5/8 | 21 3/8 | 0 | ||||
1359 | APSB | 0 | 0 | |||||||
1360 | APSEL | 200 | 44.0000 | 0 | ||||||
1361 | APSEM | 100 | 31.5000 | 0 | ||||||
1362 | APSEN | 100 | 30.3000 | 0 | ||||||
1363 | APSEO | 100 | 50.0000 | 0 | ||||||
1364 | APSEP | 100 | 14.3000 | 0 | ||||||
1365 | APSG | 500 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/4 | 3 7/8 | 500 | |
1366 | APSI | 200 | 16 | 15 1/2 | 16 | 0 | ||||
1367 | APSO | 900 | 17 | 17 1/4 | 17 1/4 | 16 7/8 | 16 7/8 | 17 1/8 | 108700 | |
1368 | APSX | 0 | 0 | |||||||
1369 | APSw | 0 | 0 | |||||||
1370 | APT | 300 | 1/2 | 7/16 | 11/16 | 0 | ||||
1371 | APTC | 1000 | 0.3750 | 0.1250 | 0.5000 | 0 | ||||
1372 | APTD | 200 | 1.3125 | 1.2812 | 1.3125 | 1.2812 | 1.2812 | 1.3125 | 500 | |
1373 | APTFX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 11.16 | 0 | |
1374 | APTL | 2000 | 19.1250 | 0 | ||||||
1375 | APTO | 1000 | 0.8750 | 0.6875 | 0.8750 | 0 | ||||
1376 | APTS | 200 | 4 | 4 | 4 1/8 | 3 7/8 | 3 7/8 | 4 | 133000 | |
1377 | APTV | 5000 | 11/32 | 7/16 | 7/16 | 11/32 | 11/32 | 7/16 | 55200 | |
1378 | APTVC | 300 | 1 | 1 | 1 3/16 | 0 | ||||
1379 | APU | 500 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 25 | 500 | |
1380 | APUB | 200 | 149.0000 | 0 | ||||||
1381 | APUX | 100 | 1.0000 | 1.0000 | 1.5000 | 0 | ||||
1382 | APUXW | 100 | 0.0100 | 0 | ||||||
1383 | APW | 5200 | 28 13/16 | 28 13/16 | 28 13/16 | 28 13/16 | 5200 | |||
1384 | APX | 1000 | 9 1/8 | 8 7/8 | 9 1/2 | 0 | ||||
1385 | APXRF | 0 | 0 | |||||||
1386 | APY | 300 | 24 5/8 | 24 3/4 | 25 1/4 | 0 | ||||
1387 | AQBLX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
1388 | AQCR | 3000 | 2 1/8 | 1 15/16 | 2 1/8 | 1 15/16 | 1 15/16 | 2 1/8 | 4000 | |
1389 | AQCRU | 500 | 4 1/2 | 4 1/4 | 6 | 0 | ||||
1390 | AQCRW | 2000 | 2 | 2 | 2 | 2 | 1 5/8 | 2 | 2000 | |
1391 | AQCRZ | 1000 | 1 3/4 | 1 1/4 | 1 3/4 | 0 | ||||
1392 | AQEIX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | |
1393 | AQFIX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
1394 | AQGN | 1000 | 4.1875 | 4.1250 | 4.2500 | 4.0000 | 4.0000 | 4.2500 | 13200 | |
1395 | AQM | 1000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 3/8 | 1000 | |
1396 | AQP | 300 | 12 3/8 | 12 3/4 | 13 1/8 | 0 | ||||
1397 | AQQA | 500 | 0.0001 | 0.0001 | 0.0150 | 0 | ||||
1398 | AQQAW | 40000 | 0.0001 | 0.0001 | 0.0200 | 0 | ||||
1399 | AQS | 100 | 15/16 | 11/16 | 1 | 0 | ||||
1400 | AQSE | 25000 | 0.5500 | 0.4900 | 0.5700 | 0.4900 | 0.5300 | 0.5700 | 364600 | |
1401 | AQTN | 400 | 8 | 8 1/8 | 8 1/8 | 7 3/4 | 7 5/8 | 8 | 12800 | |
1402 | AQUX | 1200 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 4 7/8 | 5 1/8 | 4700 | |
1403 | AQUXW | 200 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 5/8 | 200 | |
1404 | AR | 600 | 29 | 29 1/2 | 29 7/8 | 0 | ||||
1405 | ARA | 500 | 9 | 9 | 9 | 9 | 8 7/8 | 9 1/4 | 500 | |
1406 | ARAC | 600 | 0.0100 | 0 | ||||||
1407 | ARAF | 0 | 0 | |||||||
1408 | ARAM | 1000 | 12 1/8 | 11 3/4 | 12 1/8 | 0 | ||||
1409 | ARAMJ | 0 | 0 | |||||||
1410 | ARAN | 0 | 0 | |||||||
1411 | ARANY | 1400 | 36 3/4 | 35 1/2 | 36 3/4 | 0 | ||||
1412 | ARB | 100 | 8 1/2 | 0 | ||||||
1413 | ARBC | 300 | 8.0000 | 0 | ||||||
1414 | ARBE | 500 | 1.0000 | 0 | ||||||
1415 | ARBL | 0 | 0 | |||||||
1416 | ARBLX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.80 | 0 | |
1417 | ARBLY | 0 | 0 | |||||||
1418 | ARBR | 200 | 22 1/4 | 21 3/4 | 22 1/4 | 21 1/2 | 21 3/4 | 22 1/4 | 29200 | |
1419 | ARBX | 1700 | 0.0625 | 0.0400 | 0.4400 | 0 | ||||
1420 | ARBw | 0 | 7 | 8 | 0 | |||||
1421 | ARC | 300 | 114 7/8 | 114 7/8 | 114 7/8 | 114 7/8 | 113 3/8 | 114 | 900 | |
1422 | ARCAX | 0 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 16.22 | 0 | |
1423 | ARCC | 0 | 0 | |||||||
1424 | ARCCA | 1000 | 1 7/8 | 1 15/16 | 1 15/16 | 1 7/8 | 1 7/8 | 2 | 6000 | |
1425 | ARCCW | 6000 | 31/32 | 31/32 | 31/32 | 31/32 | 29/32 | 31/32 | 6000 | |
1426 | ARCCZ | 10200 | 5/16 | 5/16 | 7/16 | 0 | ||||
1427 | ARCGX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
1428 | ARCH | 500 | 2 9/16 | 2 1/2 | 2 9/16 | 2 7/16 | 2 7/16 | 2 9/16 | 49700 | |
1429 | ARCI | 1000 | 4 1/4 | 4 5/8 | 4 5/8 | 4 1/4 | 4 1/8 | 4 3/8 | 1100 | |
1430 | ARCR | 2000 | 0.0625 | 0.0625 | 0.4375 | 0 | ||||
1431 | ARCS | 200 | 45 5/8 | 45 1/2 | 46 1/2 | 0 | ||||
1432 | ARCT | 0 | 0 | |||||||
1433 | ARCU | 40000 | 0.0500 | 0.0200 | 0.1000 | 0 | ||||
1434 | ARCpA | 0 | 719 7/8 | 750 1/8 | 0 | |||||
1435 | ARCpC | 100 | 252 1/4 | 0 | ||||||
1436 | ARDFX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 11.04 | 0 | |
1437 | ARDNA | 2300 | 63 1/2 | 63 | 66 | 0 | ||||
1438 | ARE | 50000 | 1/16 | 1/32 | 3/32 | 0 | ||||
1439 | AREA | 14000 | 24 11/64 | 23 | 25 | 0 | ||||
1440 | AREE | 1000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 5/8 | 4 7/8 | 1000 | |
1441 | AREL | 200 | 5 3/8 | 5 9/16 | 5 3/4 | 5 3/8 | 5 3/8 | 5 9/16 | 90700 | |
1442 | ARELU | 1500 | 12 | 9 1/2 | 13 1/2 | 0 | ||||
1443 | ARELW | 2000 | 7/8 | 7/8 | 1 1/8 | 0 | ||||
1444 | AREN | 0 | 0 | |||||||
1445 | ARG | 100 | 32 | 33 5/8 | 35 3/8 | 0 | ||||
1446 | ARGFX | 0 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0 | |
1447 | ARGIX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
1448 | ARGL | 1000 | 19 | 19 1/4 | 19 1/2 | 19 | 19 | 19 1/2 | 5400 | |
1449 | ARGN | 0 | 0 | |||||||
1450 | ARGNA | 2500 | 10 1/4 | 10 1/4 | 11 | 10 1/4 | 10 1/4 | 10 3/4 | 12500 | |
1451 | ARGO | 100 | 26.7500 | 0 | ||||||
1452 | ARGT | 400 | 22 3/4 | 20 3/4 | 22 3/4 | 0 | ||||
1453 | ARGXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.07 | 5.20 | 212 | |
1454 | ARGY | 600 | 7 7/8 | 7 7/8 | 7 7/8 | 7 3/4 | 7 3/4 | 7 7/8 | 18000 | |
1455 | ARGYG | 20 | 93 | 92 | 93 | 92 | 91 3/4 | 93 1/4 | 30 | |
1456 | ARH | 200 | 4 3/4 | 4 1/4 | 4 1/2 | 0 | ||||
1457 | ARIA | 1000 | 5 7/8 | 6 1/8 | 6 3/8 | 5 7/8 | 6 | 6 1/8 | 330800 | |
1458 | ARIAW | 1800 | 1 3/8 | 1 7/16 | 1 9/16 | 1 3/8 | 1 5/16 | 1 1/2 | 34500 | |
1459 | ARIB | 2000 | 49/64 | 3/4 | 27/32 | 0 | ||||
1460 | ARIC | 121200 | 0.0001 | 0.0001 | 0.0100 | 0 | ||||
1461 | ARIEX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 11.29 | 0 | |
1462 | ARII | 4700 | 0.0010 | 0.0010 | 0.0350 | 0 | ||||
1463 | ARIN | 0 | 0 | |||||||
1464 | ARINA | 100 | 2 1/8 | 2 1/8 | 2 1/2 | 0 | ||||
1465 | ARIS | 100 | 3 | 3 | 3 | 3 | 2 3/4 | 3 | 200 | |
1466 | ARIXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.24 | 5.40 | 12771 | |
1467 | ARJR | 5000 | 0.0100 | 0 | ||||||
1468 | ARK | 300 | 9 | 9 1/4 | 9 5/8 | 0 | ||||
1469 | ARKIX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
1470 | ARKNN | 100 | 99.0000 | 0 | ||||||
1471 | ARKNO | 100 | 95.2000 | 0 | ||||||
1472 | ARKNP | 100 | 80.7500 | 0 | ||||||
1473 | ARKR | 700 | 6 | 6 | 6 1/4 | 6 | 6 | 6 1/2 | 5100 | |
1474 | ARKXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.15 | 5.30 | 1014 | |
1475 | ARL | 0 | 0 | |||||||
1476 | ARLB | 0 | 0 | |||||||
1477 | ARLC | 0 | 0 | |||||||
1478 | ARLCF | 2500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 | 3 | 3 1/2 | 14800 | |
1479 | ARLR | 0 | 0 | |||||||
1480 | ARLRF | 0 | 0 | |||||||
1481 | ARLWF | 1000 | 7/16 | 7/16 | 9/16 | 0 | ||||
1482 | ARM | 0 | 0 | |||||||
1483 | ARM+ | 0 | 0 | |||||||
1484 | ARMBX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
1485 | ARMF | 700 | 2 9/32 | 2 1/4 | 2 9/32 | 2 1/4 | 2 7/32 | 2 9/32 | 11900 | |
1486 | ARMFE | 0 | 0 | |||||||
1487 | ARMFU | 1000 | 4 5/8 | 5 | 5 5/8 | 0 | ||||
1488 | ARMFW | 10400 | 11/16 | 11/16 | 25/32 | 0 | ||||
1489 | ARMGX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
1490 | ARMOX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 12.32 | 0 | |
1491 | ARMR | 1600 | 16 | 16 | 16 | 15 1/4 | 15 1/4 | 16 | 14300 | |
1492 | ARMSX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 | |
1493 | ARMXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 4.89 | 5.01 | 624 | |
1494 | ARMp | 100 | 26 3/8 | 0 | ||||||
1495 | ARN | 2000 | 42 7/8 | 42 1/4 | 42 1/2 | 0 | ||||
1496 | ARNX | 3000 | 5 11/16 | 5 1/2 | 5 7/8 | 5 1/2 | 5 5/8 | 5 7/8 | 33700 | |
1497 | ARNpA | 100 | 26 5/8 | 26 3/8 | 26 5/8 | 26 3/8 | 3500 | |||
1498 | ARO | 500 | 9 | 2 3/4 | 4 1/4 | 0 | ||||
1499 | AROC | 2500 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/4 | 2500 | |||
1500 | ARON | 0 | 0 | |||||||
1501 | ARONA | 300 | 19 1/4 | 18 1/2 | 19 1/4 | 0 | ||||
1502 | ARONB | 1500 | 18 1/2 | 18 1/2 | 19 | 2000 | ||||
1503 | AROS | 0 | 0 | |||||||
1504 | AROSP | 0 | 0 | |||||||
1505 | AROW | 200 | 18 1/4 | 18 1/4 | 18 1/4 | 18 | 17 3/4 | 18 1/4 | 4200 | |
1506 | AROYF | 0 | 0 | |||||||
1507 | ARP | 0 | 0 | |||||||
1508 | ARPLM | 100 | 60.2500 | 0 | ||||||
1509 | ARPLN | 400 | 58.8750 | 0 | ||||||
1510 | ARPLP | 200 | 55.0000 | 0 | ||||||
1511 | ARPPO | 200 | 33.7500 | 0 | ||||||
1512 | ARPWM | 100 | 95.4000 | 0 | ||||||
1513 | ARPWN | 100 | 52.0000 | 0 | ||||||
1514 | ARPWO | 200 | 25.6250 | 0 | ||||||
1515 | ARPXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.50 | 4.58 | 3765 | |
1516 | ARPpQ | 31490 | 89 1/2 | 0 | ||||||
1517 | ARPpW | 100 | 25 | 0 | ||||||
1518 | ARRA | 0 | 0 | |||||||
1519 | ARRAY | 0 | 39.3750 | 39.7500 | 0 | |||||
1520 | ARRB | 0 | 0 | |||||||
1521 | ARRBY | 0 | 0 | |||||||
1522 | ARRD | 0 | 0 | |||||||
1523 | ARRO | 3000 | 42 3/8 | 42 | 43 1/2 | 41 | 41 3/4 | 44 1/4 | 11200 | |
1524 | ARRS | 200 | 17 3/4 | 16 1/2 | 17 3/4 | 16 1/4 | 17 1/4 | 17 3/4 | 74800 | |
1525 | ARRW | 3000 | 1 1/16 | 1 1/8 | 1 3/8 | 1 | 1 | 1 1/8 | 22400 | |
1526 | ARRXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.14 | 5.30 | 2235 | |
1527 | ARS | 0 | 0 | |||||||
1528 | ARSC | 0 | 0 | |||||||
1529 | ARSCC | 0 | 0 | |||||||
1530 | ARSD | 3000 | 1 | 1 | 1 1/8 | 9/16 | 3/4 | 1 1/8 | 205000 | |
1531 | ARSN | 400 | 8 1/4 | 8 3/4 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 2300 | |
1532 | ARSNW | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 5/16 | 1000 | |
1533 | ARSW | 600 | 35 3/4 | 35 3/4 | 35 3/4 | 35 | 35 | 35 3/4 | 1100 | |
1534 | ARSY | 5000 | 0.1875 | 0.1875 | 0.2700 | 0 | ||||
1535 | ART | 200 | 11/16 | 0 | ||||||
1536 | ARTC | 0 | 0 | |||||||
1537 | ARTF | 5000 | 0.5000 | 0.6875 | 0.6875 | 0.4375 | 0.4375 | 0.6875 | 33000 | |
1538 | ARTG | 1600 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 5/8 | 2000 | |
1539 | ARTH | 0 | 0 | |||||||
1540 | ARTHF | 2000 | 32 7/8 | 32 1/2 | 33 1/2 | 32 | 32 1/2 | 33 | 170800 | |
1541 | ARTL | 300 | 4 1/4 | 4 1/4 | 6 | 0 | ||||
1542 | ARTM | 0 | 0 | |||||||
1543 | ARTMQ | 2000 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
1544 | ARTN | 0 | 0 | |||||||
1545 | ARTNA | 400 | 14.0000 | 13.2500 | 14.7500 | 0 | ||||
1546 | ARTS | 3900 | 2 5/8 | 2 1/2 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 30300 | |
1547 | ARTSX | 0 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0 | |
1548 | ARTW | 200 | 4 1/4 | 4 1/4 | 5 1/4 | 0 | ||||
1549 | ARTXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 2.76 | 2.41 | 49 | |
1550 | ARUGX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 11.34 | 0 | |
1551 | ARV | 200 | 18 1/8 | 18 3/4 | 19 1/8 | 0 | ||||
1552 | ARVI | 150000 | 10 5/8 | 10 1/2 | 10 5/8 | 10 1/2 | 10 1/2 | 11 | 300000 | |
1553 | ARVX | 10000 | 7 | 6 3/4 | 7 | 6 3/4 | 6 1/2 | 7 | 11000 | |
1554 | ARW | 100 | 42 3/4 | 42 | 43 | 42 | 42 3/8 | 42 7/8 | 600 | |
1555 | ARWKF | 0 | 0 | |||||||
1556 | ARWM | 7700 | 5.0000 | 4.5000 | 6.0000 | 0 | ||||
1557 | ARX | 1000 | 3 7/8 | 3 7/8 | 4 1/4 | 0 | ||||
1558 | ARXA | 2200 | 2.8500 | 2.6250 | 4.0000 | 0 | ||||
1559 | ARYN | 0 | 0 | |||||||
1560 | ARYT | 0 | 0 | |||||||
1561 | ARYTF | 2500 | 11/16 | 5/8 | 11/16 | 5/8 | 5/8 | 11/16 | 7500 | |
1562 | AS | 100 | 6 | 5 5/8 | 6 | 0 | ||||
1563 | ASA | 300 | 46 1/2 | 46 3/8 | 46 1/2 | 46 3/8 | 46 3/8 | 46 3/4 | 900 | |
1564 | ASAA | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 7/16 | 1 1/2 | 1000 | |
1565 | ASAI | 200 | 18 1/4 | 18 3/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 1/2 | 263700 | |
1566 | ASARX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
1567 | ASAT | 400 | 0.2500 | 0.2500 | 1.2500 | 0 | ||||
1568 | ASB | 0 | 0 | |||||||
1569 | ASBC | 500 | 37 1/4 | 37 1/4 | 37 1/4 | 37 1/4 | 36 3/4 | 37 1/4 | 700 | |
1570 | ASBG | 3000 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
1571 | ASBI | 100 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/2 | 1600 | |
1572 | ASBK | 400 | 13 1/4 | 14 | 14 | 13 1/4 | 13 1/4 | 14 | 900 | |
1573 | ASBP | 600 | 16 | 16 | 16 | 16 | 15 1/4 | 16 | 600 | |
1574 | ASC | 1000 | 25 5/8 | 25 3/4 | 26 1/8 | 0 | ||||
1575 | ASCA | 100 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 7 | 100 | |
1576 | ASCAX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.57 | 0 | |
1577 | ASCBX | 0 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0 | |
1578 | ASCEX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
1579 | ASCO | 1000 | 2 3/8 | 2 | 2 3/8 | 0 | ||||
1580 | ASCOD | 600 | 2 1/4 | 2 1/4 | 3 3/16 | 0 | ||||
1581 | ASCP | 5000 | 2.0000 | 1.7500 | 2.5000 | 0 | ||||
1582 | ASCPX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
1583 | ASD | 100 | 28 3/8 | 28 1/2 | 29 1/8 | 0 | ||||
1584 | ASDBX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0 | |
1585 | ASDR | 1000 | 0.0010 | 0.0001 | 0.0040 | 0 | ||||
1586 | ASDYX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.93 | 0 | |
1587 | ASE | 400 | 9 | 9 1/4 | 9 1/4 | 9 | 2400 | |||
1588 | ASEA | 0 | 0 | |||||||
1589 | ASEAY | 100 | 94 3/4 | 94 3/4 | 94 7/8 | 94 1/4 | 94 1/4 | 94 3/4 | 4500 | |
1590 | ASEC | 300 | 14 1/2 | 14 | 14 1/2 | 14 | 14 | 14 1/2 | 2700 | |
1591 | ASEL | 10000 | 0.3400 | 0 | ||||||
1592 | ASET | 200 | 0.4000 | 0.4000 | 0.4500 | 0 | ||||
1593 | ASFC | 300 | 48 1/4 | 48 | 48 1/4 | 47 7/8 | 47 7/8 | 48 1/4 | 25000 | |
1594 | ASFI | 1000 | 6 1/2 | 6 1/4 | 6 1/2 | 6 1/8 | 6 1/8 | 6 3/8 | 52800 | |
1595 | ASFN | 600 | 5 13/16 | 5 13/16 | 5 13/16 | 5 13/16 | 5 13/16 | 5 7/8 | 600 | |
1596 | ASFT | 1500 | 6 3/8 | 6 1/8 | 6 1/2 | 6 1/8 | 6 1/8 | 6 3/8 | 68400 | |
1597 | ASG | 1200 | 9 1/8 | 9 1/8 | 9 1/2 | 0 | ||||
1598 | ASGIX | 0 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 16.48 | 0 | |
1599 | ASGL | 0 | 0 | |||||||
1600 | ASGLY | 0 | 0 | |||||||
1601 | ASGMX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.59 | 0 | |
1602 | ASGN | 100 | 31 1/2 | 31 1/2 | 32 1/8 | 31 1/2 | 31 1/2 | 32 1/8 | 3000 | |
1603 | ASGP | 500 | 2.0000 | 0 | ||||||
1604 | ASGR | 6700 | 7 1/2 | 7 1/2 | 7 7/8 | 0 | ||||
1605 | ASH | 2800 | 36 3/4 | 36 | 36 3/8 | 0 | ||||
1606 | ASHA | 500 | 4.5000 | 4.0000 | 4.5000 | 4.0000 | 4.1250 | 4.6250 | 600 | |
1607 | ASHC | 500 | 31 7/8 | 32 1/4 | 32 1/4 | 31 7/8 | 31 3/4 | 32 1/4 | 14700 | |
1608 | ASHE | 5000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/4 | 5000 | |
1609 | ASHEW | 2800 | 1 | 1/2 | 3/4 | 0 | ||||
1610 | ASHF | 0 | 0 | |||||||
1611 | ASHFY | 0 | 0 | |||||||
1612 | ASHG | 100 | 109.0000 | 0 | ||||||
1613 | ASHW | 100 | 7 1/2 | 7 3/8 | 7 1/2 | 7 1/8 | 7 1/4 | 7 1/2 | 34000 | |
1614 | ASHp | 200 | 60 1/2 | 60 | 60 1/2 | 60 | 60 | 61 | 2000 | |
1615 | ASI | 200 | 7/8 | 11/16 | 1 1/16 | 0 | ||||
1616 | ASIA | 2500 | 7.5000 | 7.8750 | 7.8750 | 7.5000 | 7.5000 | 7.8750 | 5800 | |
1617 | ASIFX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | |
1618 | ASII | 200 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 | 4 1/2 | 200 | |
1619 | ASILU | 2000 | 13 5/8 | 14 3/8 | 14 3/8 | 13 5/8 | 13 5/8 | 14 1/4 | 7600 | |
1620 | ASIP | 0 | 0 | |||||||
1621 | ASIPY | 2500 | 11 5/8 | 11 5/8 | 12 | 0 | ||||
1622 | ASITX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
1623 | ASIUV | 3500 | 7 25/32 | 7 3/4 | 8 1/2 | 0 | ||||
1624 | ASIV | 0 | 0 | |||||||
1625 | ASIX | 10000 | 1.7500 | 1.7187 | 1.7812 | 0 | ||||
1626 | ASKE | 0 | 0 | |||||||
1627 | ASKI | 0 | 0 | |||||||
1628 | ASKT | 0 | 0 | |||||||
1629 | ASKw | 0 | 0 | |||||||
1630 | ASLC | 3100 | 0.1200 | 0 | ||||||
1631 | ASLM | 1000 | 0.4375 | 0.3125 | 0.4375 | 0 | ||||
1632 | ASLXX | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 5.28 | 5.43 | 1181 | |
1633 | ASM | 200 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 26 | 26 1/2 | 700 | |
1634 | ASMA | 0 | 0 | |||||||
1635 | ASMAF | 0 | 0 | |||||||
1636 | ASMCX | 0 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0 | |
1637 | ASMD | 0 | 0 | |||||||
1638 | ASMDF | 0 | 0 | |||||||
1639 | ASMI | 0 | 0 | |||||||
1640 | ASMIF | 500 | 40 | 39 3/4 | 40 1/4 | 39 | 39 1/4 | 40 1/4 | 39200 | |
1641 | ASML | 0 | 0 | |||||||
1642 | ASMLF | 5000 | 44 3/8 | 44 3/4 | 45 1/4 | 44 | 43 7/8 | 44 1/2 | 49000 | |
1643 | ASMTX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
1644 | ASMUX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | |
1645 | ASN | 300 | 38 1/4 | 38 3/8 | 38 3/8 | 38 1/4 | 38 1/8 | 38 1/2 | 600 | |
1646 | ASND | 100 | 38 3/4 | 40 3/8 | 40 3/8 | 38 1/2 | 38 1/2 | 38 3/4 | 1180100 | |
1647 | ASNI | 15000 | 0.7343 | 0.5625 | 1.0000 | 0 | ||||
1648 | ASNP | 0 | 0 | |||||||
1649 | ASNT | 600 | 6 1/2 | 6 1/2 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 8600 | |
1650 | ASNp | 1000 | 85 1/2 | 0 | ||||||
1651 | ASNpB | 10000 | 76 7/8 | 76 1/2 | 76 7/8 | 76 1/2 | 11000 | |||
1652 | ASNw | 0 | 45 1/2 | 46 3/4 | 0 | |||||
1653 | ASO | 200 | 38 3/4 | 38 5/8 | 38 7/8 | 38 5/8 | 38 5/8 | 39 1/8 | 1400 | |
1654 | ASOP | 6000 | 0.5000 | 0.1250 | 0.6250 | 0 | ||||
1655 | ASP | 400 | 11 7/8 | 11 5/8 | 12 | 0 | ||||
1656 | ASPH | 2000 | 0.7500 | 0.1250 | 0.7500 | 0 | ||||
1657 | ASPN | 18000 | 0.2000 | 0.1250 | 0.2500 | 0 | ||||
1658 | ASPT | 1000 | 36 | 37 7/8 | 38 1/4 | 36 | 36 3/4 | 37 1/4 | 33400 | |
1659 | ASPX | 15000 | 15 3/4 | 15 3/4 | 15 7/8 | 15 5/8 | 15 5/8 | 15 7/8 | 71300 | |
1660 | ASR | 300 | 16 1/8 | 16 1/4 | 16 3/4 | 0 | ||||
1661 | ASRO | 700 | 0.2500 | 0.2500 | 0.5625 | 0 | ||||
1662 | AST | 500 | 8 9/16 | 8 9/16 | 8 9/16 | 8 9/16 | 8 3/8 | 8 11/16 | 500 | |
1663 | ASTA | 600 | 8 1/4 | 8 1/4 | 8 3/8 | 8 1/4 | 8 1/4 | 8 3/8 | 24500 | |
1664 | ASTAL | 22 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/4 | 34 | 32 | |
1665 | ASTCX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 | |
1666 | ASTD | 0 | 0 | |||||||
1667 | ASTDP | 0 | 0 | |||||||
1668 | ASTE | 100 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/2 | 9 5/8 | 2600 | |
1669 | ASTF | 900 | 45 3/4 | 45 | 45 3/4 | 44 1/2 | 45 | 45 3/4 | 88200 | |
1670 | ASTI | 4200 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.5800 | 0.6000 | 4200 | |
1671 | ASTK | 0 | 0 | |||||||
1672 | ASTO | 3200 | 0.8437 | 0 | ||||||
1673 | ASTR | 500 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 6 | 22200 | |
1674 | ASTTX | 0 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 7.90 | 0 | |
1675 | ASTX | 1000 | 14 | 14 | 14 1/2 | 14 | 14 | 14 1/2 | 29600 | |
1676 | ASTXW | 4000 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 5/8 | 6500 | |
1677 | ASTXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.92 | 5.05 | 521 | |
1678 | ASUR | 4000 | 5/8 | 9/16 | 3/4 | 0 | ||||
1679 | ASURW | 300 | 1/32 | 1/32 | 1/16 | 0 | ||||
1680 | ASVI | 200 | 7 | 7 | 7 | 7 | 7 | 7 1/2 | 1200 | |
1681 | ASVR | 0 | 0 | |||||||
1682 | ASW | 100 | 2 3/8 | 0 | ||||||
1683 | ASWC | 3000 | 0.3500 | 0.2900 | 0.3300 | 0 | ||||
1684 | ASXI | 1200 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
1685 | ASXw | 0 | 0 | |||||||
1686 | ASYS | 500 | 7 1/2 | 7 1/2 | 7 7/8 | 0 | ||||
1687 | ASYSW | 1000 | 3 | 3 | 3 | 3 | 2 7/8 | 3 3/8 | 1000 | |
1688 | ASYT | 1000 | 30 7/8 | 31 1/4 | 31 1/4 | 30 1/2 | 30 1/2 | 31 1/4 | 12800 | |
1689 | ASZ | 1000 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 15 1/8 | 2000 | |
1690 | ASp | 300 | 24 1/8 | 0 | ||||||
1691 | ASpA | 100 | 47 3/8 | 0 | ||||||
1692 | ASpB | 200 | 50 3/4 | 0 | ||||||
1693 | AT | 400 | 31 1/2 | 31 3/4 | 31 3/4 | 31 1/2 | 31 1/4 | 31 3/4 | 9600 | |
1694 | ATA | 200 | 5 1/4 | 5 1/4 | 5 7/8 | 0 | ||||
1695 | ATAXZ | 5000 | 9 1/4 | 9 1/8 | 9 1/4 | 9 1/8 | 9 1/8 | 9 3/4 | 6200 | |
1696 | ATC | 1500 | 2 | 2 | 2 | 2 | 1 13/16 | 2 3/16 | 9000 | |
1697 | ATCAX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.74 | 0 | |
1698 | ATCC | 5000 | 0.8750 | 0.6875 | 1.0000 | 0 | ||||
1699 | ATCE | 200 | 12 3/4 | 12 7/8 | 12 7/8 | 12 5/8 | 12 5/8 | 12 7/8 | 4700 | |
1700 | ATCEL | 300 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 5 | 300 | |
1701 | ATCG | 42000 | 0.2550 | 0.2500 | 1.0000 | 0 | ||||
1702 | ATCH | 5000 | 0.3750 | 0.2812 | 0.4375 | 0 | ||||
1703 | ATCM | 0 | 0 | |||||||
1704 | ATCN | 100 | 3.5000 | 0 | ||||||
1705 | ATCO | 1000 | 0.2187 | 0.2187 | 0.3437 | 0 | ||||
1706 | ATCT | 2000 | 6 1/4 | 6 3/4 | 6 13/16 | 6 1/4 | 6 1/4 | 6 7/16 | 75800 | |
1707 | ATCU | 0 | 0 | |||||||
1708 | ATCXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.72 | 2.75 | 398 | |
1709 | ATD.A | 0 | 0 | |||||||
1710 | ATD.B | 0 | 0 | |||||||
1711 | ATE | 500 | 19 3/8 | 19 1/4 | 19 3/8 | 19 1/4 | 19 1/4 | 19 1/2 | 1800 | |
1712 | ATEA | 500 | 24 3/4 | 24 3/4 | 25 | 24 3/4 | 24 3/4 | 25 1/4 | 1700 | |
1713 | ATEBX | 0 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 0 | |
1714 | ATEC | 1500 | 1 3/16 | 1 1/8 | 1 3/16 | 1 1/16 | 1 1/8 | 1 3/16 | 184100 | |
1715 | ATECW | 200 | 1/16 | 1/16 | 3/32 | 0 | ||||
1716 | ATECX | 0 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 0 | |
1717 | ATEG | 600 | 15.5000 | 14.1250 | 15.6250 | 14.1250 | 15.0000 | 15.5000 | 45300 | |
1718 | ATEL | 400 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 1/2 | 1400 | |
1719 | ATEST | 1100 | 11 7/8 | 11 5/8 | 11 7/8 | 11 5/8 | 11 3/4 | 11 7/8 | 13800 | |
1720 | ATEV | 1000 | 13.1250 | 10.6250 | 13.1250 | 10.6250 | 11.5000 | 13.1250 | 8100 | |
1721 | ATEX | 50000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.0000 | 3.0000 | 52000 | |
1722 | ATF | 800 | 86 | 0 | ||||||
1723 | ATFBX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.74 | 0 | |
1724 | ATFXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 3.21 | 3.12 | 12529 | |
1725 | ATG | 200 | 19 5/8 | 19 5/8 | 19 5/8 | 19 5/8 | 19 1/2 | 19 3/4 | 400 | |
1726 | ATGBX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | |
1727 | ATGI | 2500 | 8 7/8 | 8 13/16 | 9 1/4 | 8 13/16 | 8 13/16 | 9 | 12500 | |
1728 | ATGRX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 13.13 | 0 | |
1729 | ATGTX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 11.38 | 0 | |
1730 | ATGp | 400 | 26 1/8 | 0 | ||||||
1731 | ATGw | 0 | 18 7/8 | 19 5/8 | 0 | |||||
1732 | ATH | 300 | 31 1/8 | 0 | ||||||
1733 | ATHM | 3000 | 0.0010 | 0 | ||||||
1734 | ATHN | 100 | 12 3/8 | 12 1/4 | 12 3/8 | 12 1/8 | 12 1/4 | 12 3/8 | 47800 | |
1735 | ATHR | 3900 | 1.3750 | 1.3125 | 1.7500 | 0 | ||||
1736 | ATI | 300 | 27 3/4 | 27 7/8 | 27 7/8 | 27 3/4 | 27 5/8 | 28 | 800 | |
1737 | ATIN | 0 | 0 | |||||||
1738 | ATINX | 0 | 117.08 | 117.08 | 117.08 | 117.08 | 117.08 | 117.08 | 0 | |
1739 | ATIS | 100 | 10 1/8 | 10 3/8 | 10 3/8 | 10 1/8 | 10 1/8 | 10 1/4 | 43700 | |
1740 | ATIXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.84 | 4.96 | 2787 | |
1741 | ATK | 100 | 49 3/4 | 49 5/8 | 50 1/4 | 0 | ||||
1742 | ATKC | 2000 | 0.2187 | 0.0625 | 0.2187 | 0 | ||||
1743 | ATKN | 3800 | 9 1/2 | 9 1/4 | 9 3/4 | 0 | ||||
1744 | ATL | 400 | 10 3/4 | 0 | ||||||
1745 | ATLA | 6200 | 7/8 | 29/32 | 29/32 | 7/8 | 7/8 | 15/16 | 15200 | |
1746 | ATLC | 3500 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 | 3500 | |
1747 | ATLCM | 0 | 0 | |||||||
1748 | ATLCN | 100 | 52.8750 | 0 | ||||||
1749 | ATLCP | 100 | 99.0000 | 0 | ||||||
1750 | ATLCU | 300 | 9 1/4 | 9 1/2 | 9 1/2 | 9 1/4 | 9 1/4 | 10 1/4 | 4600 | |
1751 | ATLCW | 500 | 4 | 3 1/2 | 4 | 3 1/2 | 3 1/2 | 4 | 13500 | |
1752 | ATLD | 10000 | 0.2187 | 0.2187 | 0.2812 | 0 | ||||
1753 | ATLI | 100 | 25 1/4 | 25 3/4 | 25 3/4 | 25 1/4 | 25 1/4 | 25 1/2 | 30300 | |
1754 | ATLL | 0 | 0 | |||||||
1755 | ATLS | 200 | 21 3/8 | 21 3/4 | 21 7/8 | 21 3/8 | 21 3/8 | 21 7/8 | 46300 | |
1756 | ATLV | 200 | 31.8750 | 0 | ||||||
1757 | ATMI | 1000 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 5/8 | 11 7/8 | 3000 | |
1758 | ATML | 2000 | 28 3/16 | 28 1/4 | 28 1/4 | 28 1/8 | 28 1/8 | 28 1/4 | 675200 | |
1759 | ATNG | 200 | 21 | 21 | 21 | 20 3/4 | 20 1/2 | 21 | 2800 | |
1760 | ATNI | 1000 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 11 | 1500 | |
1761 | ATNN | 1600 | 0.0001 | 0 | ||||||
1762 | ATNXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.47 | 5.62 | 2600 | |
1763 | ATO | 200 | 22 3/4 | 20 7/8 | 21 1/2 | 0 | ||||
1764 | ATOG | 2000 | 1 3/8 | 1 3/8 | 1 5/8 | 0 | ||||
1765 | ATOY | 1000 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 1/8 | 1000 | |
1766 | ATOYW | 1300 | 1/64 | 1/32 | 1/8 | 0 | ||||
1767 | ATOYZ | 2000 | 1/64 | 1/32 | 1/8 | 0 | ||||
1768 | ATP | 300 | 8 3/8 | 8 1/4 | 8 3/4 | 0 | ||||
1769 | ATPC | 16300 | 4 1/2 | 4 3/8 | 4 1/2 | 4 3/8 | 4 1/8 | 4 3/4 | 30400 | |
1770 | ATPI | 300 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
1771 | ATPTZ | 25400 | 0.0300 | 0 | ||||||
1772 | ATR | 300 | 35 | 37 1/8 | 37 3/4 | 0 | ||||
1773 | ATRE | 7500 | 15/64 | 1/4 | 1/4 | 7/32 | 7/32 | 1/4 | 89000 | |
1774 | ATRI | 0 | 0 | |||||||
1775 | ATRIX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
1776 | ATRM | 200 | 19 1/2 | 19 1/4 | 19 3/4 | 19 | 18 3/4 | 19 1/2 | 20300 | |
1777 | ATRO | 2000 | 4 | 4 | 4 1/8 | 3 3/4 | 3 7/8 | 4 1/8 | 27200 | |
1778 | ATROB | 600 | 3.5000 | 0 | ||||||
1779 | ATRX | 1300 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 5/8 | 2500 | |
1780 | ATRXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.43 | 5.56 | 25395 | |
1781 | ATS | 1000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 3 15/16 | 4 1/8 | 2000 | |
1782 | ATSB | 300 | 11 1/4 | 10 1/2 | 11 1/4 | 0 | ||||
1783 | ATSI | 1500 | 11 1/16 | 10 7/8 | 11 1/8 | 10 7/8 | 11 | 11 1/8 | 41300 | |
1784 | ATSIW | 2000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 5/16 | 1 1/4 | 1 3/8 | 44800 | |
1785 | ATSM | 1000 | 1.1250 | 0.9375 | 1.1250 | 0 | ||||
1786 | ATSP | 100 | 8 1/4 | 6 3/4 | 8 1/4 | 0 | ||||
1787 | ATST | 0 | 0 | |||||||
1788 | ATSW | 200 | 33 | 33 | 33 1/4 | 32 3/4 | 32 3/4 | 33 1/4 | 43600 | |
1789 | ATSXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.68 | 4.79 | 5009 | |
1790 | ATTC | 300 | 1/2 | 1/2 | 11/16 | 0 | ||||
1791 | ATTM | 0 | 0 | |||||||
1792 | ATTNF | 0 | 0 | |||||||
1793 | ATTS | 1200 | 12.0000 | 0 | ||||||
1794 | ATTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.81 | 4.90 | 2175 | |
1795 | ATV | 500 | 2 | 0 | ||||||
1796 | ATVC | 1000 | 27 3/4 | 27 3/8 | 27 3/4 | 27 3/8 | 27 3/8 | 27 3/4 | 4800 | |
1797 | ATVCG | 5 | 139 1/4 | 139 1/4 | 139 1/4 | 139 1/4 | 139 | 139 3/4 | 5 | |
1798 | ATVI | 3300 | 12 | 12 1/2 | 13 | 11 3/4 | 11 3/4 | 12 1/8 | 124700 | |
1799 | ATWD | 1000 | 27 | 26 3/4 | 27 1/4 | 26 3/4 | 26 1/2 | 27 | 18000 | |
1800 | ATX/A | 300 | 14 1/2 | 14 1/4 | 14 1/2 | 14 1/4 | 14 1/4 | 15 1/4 | 1200 | |
1801 | ATXA | 0 | 0 | |||||||
1802 | ATXI | 1000 | 13/16 | 23/32 | 13/16 | 0 | ||||
1803 | ATXXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.11 | 5.24 | 4284 | |
1804 | ATY | 500 | 15 1/8 | 16 1/2 | 17 | 0 | ||||
1805 | ATYG | 2000 | 0.6562 | 0.6250 | 3.1250 | 0 | ||||
1806 | ATp | 100 | 145 1/4 | 0 | ||||||
1807 | AU/WS | 1000 | 1/8 | 0 | ||||||
1808 | AUA | 0 | 194.42 | 191.49 | 194.58 | 191.49 | 0 | |||
1809 | AUB | 0 | 193.72 | 190.88 | 193.80 | 190.88 | 0 | |||
1810 | AUBN | 300 | 19 3/8 | 19 | 20 1/4 | 0 | ||||
1811 | AUCKF | 0 | 0 | |||||||
1812 | AUCM | 200 | 2.1250 | 2.1250 | 2.8750 | 0 | ||||
1813 | AUD | 100 | 38 7/8 | 38 7/8 | 38 7/8 | 38 7/8 | 38 3/4 | 39 1/4 | 300 | |
1814 | AUDK | 300 | 2 5/8 | 2 7/16 | 2 5/8 | 0 | ||||
1815 | AUDw | 0 | 36 3/4 | 37 3/8 | 0 | |||||
1816 | AUFD | 2500 | 0.0100 | 0 | ||||||
1817 | AUG | 300 | 17 1/8 | 17 | 17 3/8 | 0 | ||||
1818 | AUGI | 600 | 3 3/8 | 3 5/16 | 3 7/16 | 3 5/16 | 3 5/16 | 3 7/16 | 5100 | |
1819 | AUGIW | 100 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 1/4 | 100 | |
1820 | AUGR | 100 | 1.3750 | 1.3750 | 2.3750 | 0 | ||||
1821 | AUIQE | 0 | 0 | |||||||
1822 | AULT | 200 | 3 5/8 | 3 5/8 | 3 7/8 | 3 1/2 | 3 5/8 | 3 7/8 | 16200 | |
1823 | AUMI | 0 | 0 | |||||||
1824 | AUMN | 834 | 1.5008 | 0 | ||||||
1825 | AUMY | 200000 | 0.0300 | 0.0400 | 0.0400 | 0.0300 | 0.0200 | 0.0400 | 210000 | |
1826 | AUR | 500 | 1 3/4 | 0 | ||||||
1827 | AURA | 1100 | 4 1/2 | 4 7/16 | 4 11/16 | 4 3/8 | 4 1/2 | 4 11/16 | 158700 | |
1828 | AURC | 2500 | 2.6250 | 1.5000 | 2.5000 | 0 | ||||
1829 | AURM | 400 | 0.2500 | 0 | ||||||
1830 | AURT | 3100 | 11/32 | 11/32 | 3/8 | 0 | ||||
1831 | AUS | 0 | 1 5/8 | 2 1/4 | 0 | |||||
1832 | AUST | 300 | 7/8 | 7/8 | 1 | 0 | ||||
1833 | AUSXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 4.72 | 4.84 | 418 | |
1834 | AUTBX | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0 | |
1835 | AUTC | 1000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 6.8750 | 7.6250 | 1000 | |
1836 | AUTLX | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 15.44 | 0 | |
1837 | AUTO | 1000 | 3 3/16 | 3 3/16 | 3 3/8 | 0 | ||||
1838 | AUTR | 1600 | 3.7500 | 3.5000 | 4.0000 | 0 | ||||
1839 | AUTXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.41 | 4.51 | 27 | |
1840 | AUWD | 0 | 0 | |||||||
1841 | AUX | 0 | 194.10 | 191.14 | 194.12 | 191.14 | 0 | |||
1842 | AUXI | 500 | 0.0625 | 0.0625 | 0.3750 | 0 | ||||
1843 | AUYMF | 1000 | 1 1/4 | 3/4 | 1 1/4 | 0 | ||||
1844 | AUpB | 100 | 62 3/4 | 62 3/4 | 62 3/4 | 62 3/4 | 100 | |||
1845 | AVAIX | 0 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0 | |
1846 | AVAL | 0 | 0 | |||||||
1847 | AVALP | 0 | 0 | |||||||
1848 | AVAXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 2.68 | 2.64 | 874 | |
1849 | AVBC | 50000 | 0.0050 | 0.0050 | 0.0130 | 0 | ||||
1850 | AVBS | 100 | 0.0150 | 0.0150 | 0.0700 | 0 | ||||
1851 | AVC | 500 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 12 1/4 | 500 | |
1852 | AVCC | 1500 | 1 1/32 | 1 1/32 | 1 1/8 | 0 | ||||
1853 | AVCP | 0 | 0 | |||||||
1854 | AVCT | 0 | 0 | |||||||
1855 | AVDL | 100 | 16 1/2 | 16 3/8 | 16 1/2 | 16 1/8 | 16 1/8 | 16 1/2 | 15200 | |
1856 | AVE | 100 | 15 3/8 | 14 7/8 | 15 1/2 | 0 | ||||
1857 | AVEC | 4000 | 11 3/8 | 11 7/8 | 11 7/8 | 11 3/8 | 11 3/8 | 11 7/8 | 20000 | |
1858 | AVED | 3000 | 0.1000 | 0.1000 | 0.1600 | 0 | ||||
1859 | AVEQX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0 | |
1860 | AVF | 1000 | 7/8 | 7/8 | 3/4 | 1 | 1000 | |||
1861 | AVFAP | 0 | 0 | |||||||
1862 | AVFI | 0 | 0 | |||||||
1863 | AVFIP | 200 | 1 5/8 | 1 5/8 | 2 5/8 | 0 | ||||
1864 | AVGXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.84 | 4.96 | 1680 | |
1865 | AVIC | 0 | 0 | |||||||
1866 | AVID | 200 | 19 1/4 | 19 3/8 | 19 3/8 | 19 1/8 | 19 1/8 | 19 3/8 | 119200 | |
1867 | AVIE | 3000 | 0.6250 | 0.6250 | 1.1250 | 0 | ||||
1868 | AVINX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
1869 | AVIT | 100 | 1/2 | 15/32 | 1/2 | 0 | ||||
1870 | AVITL | 100 | 0.0010 | 0 | ||||||
1871 | AVITW | 1000 | 3/32 | 3/32 | 1/8 | 0 | ||||
1872 | AVITZ | 500 | 0.0001 | 0 | ||||||
1873 | AVL | 200 | 9 1/8 | 8 1/2 | 8 7/8 | 0 | ||||
1874 | AVLBX | 0 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0 | |
1875 | AVLFX | 0 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 28.12 | 0 | |
1876 | AVLS | 1000 | 4.3750 | 4.0000 | 4.7500 | 0 | ||||
1877 | AVM | 100 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 300 | |||
1878 | AVMI | 600 | 2.6250 | 2.6250 | 3.0000 | 0 | ||||
1879 | AVMT | 0 | 0 | |||||||
1880 | AVMXX | 0 | 0.67 | 5.16 | 5.32 | 971 | ||||
1881 | AVN | 300 | 21 1/2 | 21 3/8 | 21 7/8 | 0 | ||||
1882 | AVND | 1000 | 14 3/8 | 14 5/8 | 14 5/8 | 14 3/8 | 14 3/8 | 15 | 1800 | |
1883 | AVNP | 0 | 0 | |||||||
1884 | AVNT | 50000 | 16 3/4 | 16 1/2 | 17 | 16 1/2 | 16 1/2 | 17 | 83200 | |
1885 | AVOC | 5000 | 6.3750 | 5.8750 | 6.7500 | 0 | ||||
1886 | AVOT | 2000 | 0.0005 | 0 | ||||||
1887 | AVP | 1000 | 77 5/8 | 77 5/8 | 77 5/8 | 77 5/8 | 77 1/8 | 77 7/8 | 1000 | |
1888 | AVRT | 200 | 5 | 4 3/4 | 5 | 4 3/4 | 4 3/4 | 5 1/4 | 600 | |
1889 | AVRTU | 8300 | 5 | 5 | 6 3/4 | 0 | ||||
1890 | AVRTW | 500 | 3/16 | 3/16 | 1/4 | 0 | ||||
1891 | AVRY | 0 | 0 | |||||||
1892 | AVSS | 1300 | 0.8125 | 0.8125 | 1.0625 | 0 | ||||
1893 | AVSSP | 5300 | 2.5000 | 0 | ||||||
1894 | AVSY | 4900 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
1895 | AVT | 100 | 43 | 43 | 43 | 43 | 42 7/8 | 43 1/2 | 100 | |
1896 | AVTC | 1000 | 9 5/8 | 10 1/8 | 10 1/8 | 9 5/8 | 9 5/8 | 9 7/8 | 20200 | |
1897 | AVTFX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
1898 | AVTI | 0 | 0.0400 | 0.0600 | 0 | |||||
1899 | AVTIE | 1000 | 0.0300 | 0.0300 | 0.0600 | 0 | ||||
1900 | AVTR | 100 | 33 | 33 | 33 | 33 | 33 | 33 3/4 | 100 | |
1901 | AVV | 200 | 4 5/8 | 0 | ||||||
1902 | AVV.E | 0 | 0 | |||||||
1903 | AVVP | 100 | 0.5000 | 0.5000 | 1.0000 | 0 | ||||
1904 | AVX | 100 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 1/2 | 25 7/8 | 100 | |
1905 | AVY | 300 | 51 1/8 | 51 1/8 | 51 1/8 | 51 1/8 | 50 3/4 | 51 1/4 | 300 | |
1906 | AW | 200 | 2 3/8 | 2 1/8 | 2 3/4 | 0 | ||||
1907 | AWA | 600 | 18 5/8 | 16 | 16 1/2 | 0 | ||||
1908 | AWA.W | 0 | 0 | |||||||
1909 | AWA/WS | 500 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 | 7 1/2 | 500 | |
1910 | AWCI | 1000 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 9/16 | 1000 | |
1911 | AWCS | 0 | 0 | |||||||
1912 | AWCSA | 3000 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 5/8 | 5500 | |
1913 | AWEC | 4500 | 0.5000 | 0.5000 | 0.6875 | 0 | ||||
1914 | AWF | 500 | 12 3/4 | 12 3/4 | 12 7/8 | 0 | ||||
1915 | AWG | 300 | 13 1/4 | 13 5/8 | 14 | 0 | ||||
1916 | AWII | 500 | 4 1/8 | 4 | 4 1/4 | 0 | ||||
1917 | AWIN | 1500 | 8 5/8 | 8 3/8 | 8 3/4 | 8 1/4 | 8 1/2 | 8 5/8 | 714200 | |
1918 | AWITX | 0 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0 | |
1919 | AWK | 100 | 37 | 37 3/8 | 37 1/2 | 0 | ||||
1920 | AWKR | 0 | 0 | |||||||
1921 | AWKpA | 500 | 19 7/8 | 0 | ||||||
1922 | AWKpB | 100 | 17 7/8 | 0 | ||||||
1923 | AWOR | 67100 | 0.0200 | 0.0200 | 0.0350 | 0 | ||||
1924 | AWPAX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.54 | 0 | |
1925 | AWPBX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
1926 | AWRE | 5000 | 0.9687 | 0.9375 | 1.2500 | 0 | ||||
1927 | AWRY | 0 | 0 | |||||||
1928 | AWS | 200 | 7 1/2 | 0 | ||||||
1929 | AWSHX | 0 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 23.47 | 0 | |
1930 | AWSY | 1600 | 4.6250 | 4.6250 | 5.0000 | 0 | ||||
1931 | AWT | 1000 | 7 | 6 5/8 | 7 1/8 | 0 | ||||
1932 | AWTCG | 10 | 86 | 86 | 88 | 0 | ||||
1933 | AX | 3000 | 11 5/8 | 10 7/8 | 11 1/4 | 0 | ||||
1934 | AXAS | 6600 | 6 3/4 | 6 5/8 | 7 1/4 | 0 | ||||
1935 | AXC | 300 | 3 13/16 | 3 13/16 | 3 13/16 | 3 3/4 | 8900 | |||
1936 | AXD | 200 | 57 1/4 | 0 | ||||||
1937 | AXD.A | 0 | 0 | |||||||
1938 | AXE | 100 | 18 3/4 | 19 | 19 1/2 | 0 | ||||
1939 | AXE.A | 0 | 0 | |||||||
1940 | AXEw | 0 | 19 3/8 | 20 1/4 | 0 | |||||
1941 | AXIS | 500 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
1942 | AXLE | 500 | 5 1/2 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 3700 | |
1943 | AXLEV | 1000 | 5 13/16 | 5 13/16 | 6 | 0 | ||||
1944 | AXLEW | 200 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 7/8 | 200 | |
1945 | AXLWV | 10000 | 2 9/16 | 2 9/16 | 3 1/4 | 0 | ||||
1946 | AXN | 0 | 0 | |||||||
1947 | AXO | 1000 | 8 | 0 | ||||||
1948 | AXP | 100 | 43 7/8 | 43 3/4 | 44 | 43 3/4 | 43 3/4 | 43 7/8 | 7900 | |
1949 | AXPC | 0 | 0 | |||||||
1950 | AXPO | 0 | 0 | |||||||
1951 | AXPR | 0 | 0 | |||||||
1952 | AXR | 300 | 5 1/2 | 4 3/4 | 5 5/8 | 0 | ||||
1953 | AXSS | 3000 | 3.7500 | 3.6875 | 3.7500 | 0 | ||||
1954 | AXT | 1800 | 10 1/2 | 10 7/8 | 11 1/4 | 0 | ||||
1955 | AXXI | 300 | 0.3750 | 0.2500 | 1.0000 | 0 | ||||
1956 | AXpC | 100 | 25 3/4 | 0 | ||||||
1957 | AXw | 0 | 0 | |||||||
1958 | AYD | 400 | 15 | 15 | 15 5/8 | 0 | ||||
1959 | AYN | 100 | 61 1/4 | 0 | ||||||
1960 | AYP | 100 | 30 1/8 | 30 | 30 1/4 | 30 | 30 | 30 1/4 | 600 | |
1961 | AZ | 600 | 1 1/2 | 1 3/8 | 1 3/4 | 0 | ||||
1962 | AZ.W | 0 | 0 | |||||||
1963 | AZ/WS | 200 | 5/8 | 0 | ||||||
1964 | AZA | 1000 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 27 5/8 | 27 7/8 | 2000 | |
1965 | AZBK | 0 | 0 | |||||||
1966 | AZBKO | 0 | 0 | |||||||
1967 | AZBKP | 500 | 26.0000 | 0 | ||||||
1968 | AZC | 100 | 15/16 | 3/4 | 1 1/8 | 0 | ||||
1969 | AZCE | 2600 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
1970 | AZD | 1800 | 27 3/4 | 0 | ||||||
1971 | AZE/A | 45000 | 39 1/2 | 0 | ||||||
1972 | AZE/B | 1000 | 39 1/4 | 0 | ||||||
1973 | AZEA | 0 | 0 | |||||||
1974 | AZIC | 500 | 2 3/8 | 2 3/8 | 2 3/8 | 2 5/16 | 2 3/16 | 2 3/8 | 4100 | |
1975 | AZL | 500 | 5 3/8 | 0 | ||||||
1976 | AZLC | 100 | 51.0000 | 51.0000 | 55.0000 | 0 | ||||
1977 | AZO | 100 | 25 3/4 | 25 1/8 | 25 1/2 | 0 | ||||
1978 | AZPN | 7500 | 37 | 36 3/4 | 37 1/2 | 36 3/4 | 36 3/4 | 37 1/2 | 50700 | |
1979 | AZR | 300 | 8 5/8 | 8 1/4 | 8 1/2 | 0 | ||||
1980 | AZTC | 100 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 5/8 | 100 | |
1981 | AZTFX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.14 | 0 | |
1982 | B | 500 | 41 | 0 | ||||||
1983 | B.ACE | 0 | 0 | |||||||
1984 | B.AYL | 0 | 0 | |||||||
1985 | B.BBL | 0 | 0 | |||||||
1986 | B.BCM | 0 | 0 | |||||||
1987 | B.BEC | 0 | 0 | |||||||
1988 | B.BEL | 0 | 0 | |||||||
1989 | B.CBR | 0 | 0 | |||||||
1990 | B.DEF | 0 | 0 | |||||||
1991 | B.DSP | 0 | 0 | |||||||
1992 | B.GBL | 0 | 0 | |||||||
1993 | B.GDB | 0 | 0 | |||||||
1994 | B.GEC | 0 | 0 | |||||||
1995 | B.GLA | 0 | 0 | |||||||
1996 | B.GRP | 0 | 0 | |||||||
1997 | B.IBR | 0 | 0 | |||||||
1998 | B.KBB | 0 | 0 | |||||||
1999 | B.PET | 0 | 0 | |||||||
2000 | B.PTC | 0 | 0 | |||||||
2001 | B.PWF | 0 | 0 | |||||||
2002 | B.SAB | 0 | 0 | |||||||
2003 | B.SGL | 0 | 0 | |||||||
2004 | B.SOL | 0 | 0 | |||||||
2005 | B.TRB | 0 | 0 | |||||||
2006 | BA | 100 | 78 1/4 | 77 1/8 | 78 1/4 | 77 1/8 | 77 3/4 | 78 1/8 | 2400 | |
2007 | BAAG | 0 | 0 | |||||||
2008 | BAAGY | 0 | 0 | |||||||
2009 | BAAN | 0 | 0 | |||||||
2010 | BAANF | 500 | 42 3/8 | 42 1/8 | 42 3/8 | 42 | 41 7/8 | 42 1/4 | 17200 | |
2011 | BAAP | 0 | 0 | |||||||
2012 | BAAPY | 0 | 0 | |||||||
2013 | BAAT | 20000 | 0.1850 | 0.1562 | 0.2187 | 0 | ||||
2014 | BAB | 200 | 79 | 79 5/8 | 80 3/8 | 0 | ||||
2015 | BABC | 1000 | 23 1/4 | 22 1/4 | 25 | 0 | ||||
2016 | BABEX | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0 | |
2017 | BABIX | 0 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0 | |
2018 | BABSX | 0 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0 | |
2019 | BAC | 1000 | 64 5/8 | 64 5/8 | 64 5/8 | 64 1/2 | 64 3/8 | 64 3/4 | 1400 | |
2020 | BACD | 0 | 0 | |||||||
2021 | BACDA | 0 | 0 | |||||||
2022 | BACH | 2000 | 10 | 10 | 10 3/8 | 9 7/8 | 9 7/8 | 10 1/8 | 349800 | |
2023 | BACpA | 100 | 48 1/2 | 0 | ||||||
2024 | BACpB | 21500 | 92 3/8 | 0 | ||||||
2025 | BACpF | 700 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 700 | |||
2026 | BACpH | 100 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 700 | |||
2027 | BACpJ | 300 | 27 1/8 | 27 | 27 1/8 | 27 | 800 | |||
2028 | BACpK | 6000 | 26 | 0 | ||||||
2029 | BACpL | 500 | 25 7/8 | 0 | ||||||
2030 | BACpM | 15000 | 25 63/64 | 0 | ||||||
2031 | BACpN | 10000 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 10000 | |||
2032 | BAE | 200 | 23 3/8 | 20 1/2 | 21 1/8 | 0 | ||||
2033 | BAETX | 0 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0 | |
2034 | BAGL | 1000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/8 | 1100 | |
2035 | BAI | 0 | 0 | |||||||
2036 | BAIB | 100 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/2 | 100 | |
2037 | BAINX | 0 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0 | |
2038 | BAIPQ | 0 | 0 | |||||||
2039 | BAKE | 300 | 4 3/4 | 4 7/8 | 5 3/8 | 0 | ||||
2040 | BAKGX | 0 | 0 | |||||||
2041 | BAKR | 5000 | 0.0200 | 0 | ||||||
2042 | BALB | 3000 | 0.8750 | 0.6875 | 0.9375 | 0 | ||||
2043 | BALJ | 5000 | 0.0001 | 0 | ||||||
2044 | BALL | 200 | 41.5000 | 0 | ||||||
2045 | BALTX | 0 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0 | |
2046 | BALX | 100 | 14.0000 | 14.0000 | 15.2500 | 0 | ||||
2047 | BAM | 500 | 1 1/8 | 15/16 | 1 3/16 | 0 | ||||
2048 | BAMM | 10000 | 7 5/8 | 7 7/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 134600 | |
2049 | BAN | 500 | 8 9/16 | 5 7/8 | 6 3/8 | 0 | ||||
2050 | BANC | 500 | 15 3/4 | 16 1/2 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/2 | 700 | |
2051 | BANF | 300 | 20 | 20 | 20 | 20 | 20 | 20 3/4 | 1000 | |
2052 | BANGM | 0 | 0 | |||||||
2053 | BANGP | 100 | 52.1250 | 0 | ||||||
2054 | BANK | 0 | 1022.35 | 1020.97 | 1023.76 | 1020.57 | 0 | |||
2055 | BANW | 0 | 0 | |||||||
2056 | BAOA | 4000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.2812 | 0.3125 | 4000 | |
2057 | BAP | 300 | 17 1/8 | 0 | ||||||
2058 | BAPT | 20000 | 0.0040 | 0.0040 | 0.0200 | 0 | ||||
2059 | BAR | 100 | 4 1/8 | 6 1/8 | 6 1/2 | 0 | ||||
2060 | BARAX | 0 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0 | |
2061 | BARD | 0 | 0 | |||||||
2062 | BARE | 1000 | 11 | 10 5/8 | 11 | 10 5/8 | 10 5/8 | 10 7/8 | 2400 | |
2063 | BARGX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 | |
2064 | BARIX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 9.02 | 0 | |
2065 | BARK | 0 | 0 | |||||||
2066 | BARR | 10000 | 5/8 | 17/32 | 5/8 | 0 | ||||
2067 | BARRD | 0 | 0 | |||||||
2068 | BARRW | 4000 | 1/32 | 1/32 | 1/8 | 0 | ||||
2069 | BARY | 2000 | 3 3/8 | 3 1/2 | 3 3/8 | 3 1/4 | 3 1/2 | 4000 | ||
2070 | BARYW | 300 | 1/4 | 1/4 | 3/4 | 0 | ||||
2071 | BARZ | 1500 | 18 | 18 | 18 | 18 | 16 1/2 | 18 | 2200 | |
2072 | BAS | 200 | 22 1/2 | 22 1/8 | 22 5/8 | 0 | ||||
2073 | BASE | 0 | 0 | |||||||
2074 | BASEA | 500 | 10 13/16 | 10 3/4 | 11 1/8 | 10 3/4 | 10 3/4 | 11 1/8 | 10400 | |
2075 | BASEB | 1000 | 11 | 11 | 11 3/8 | 0 | ||||
2076 | BASF | 0 | 0 | |||||||
2077 | BASFY | 0 | 0 | |||||||
2078 | BASL | 1200 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
2079 | BASTX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
2080 | BAT | 15000 | 9 | 8 7/8 | 9 1/4 | 0 | ||||
2081 | BATH | 3000 | 63.0000 | 0 | ||||||
2082 | BATT | 20000 | 0.0500 | 0.0400 | 0.0500 | 0.0400 | 0.0450 | 0.0500 | 20100 | |
2083 | BAX | 400 | 44 1/2 | 44 1/2 | 44 1/2 | 44 1/2 | 44 3/8 | 44 3/4 | 400 | |
2084 | BAXN | 0 | 0 | |||||||
2085 | BAXS | 0 | 0 | |||||||
2086 | BAYU | 0 | 0.3125 | 0.5000 | 0 | |||||
2087 | BAYXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.06 | 5.21 | 1685 | |
2088 | BAYZ | 0 | 0 | |||||||
2089 | BAYZY | 0 | 0 | |||||||
2090 | BBA | 100 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 3/8 | 5 3/4 | 100 | |
2091 | BBALX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | |
2092 | BBBBX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | |
2093 | BBBY | 500 | 40 1/4 | 39 7/8 | 40 7/8 | 39 7/8 | 40 1/4 | 40 3/8 | 323300 | |
2094 | BBC | 400 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 26 1/2 | 27 | 400 | |
2095 | BBCB | 0 | 0 | |||||||
2096 | BBCBY | 0 | 0 | |||||||
2097 | BBD.A | 0 | 0 | |||||||
2098 | BBD.B | 0 | 0 | |||||||
2099 | BBDR | 1000 | 0.1000 | 0 | ||||||
2100 | BBDSX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
2101 | BBDXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.54 | 4.66 | 585 | |
2102 | BBGIX | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | |
2103 | BBGLX | 0 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0 | |
2104 | BBGVX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
2105 | BBHF | 300 | 8 1/2 | 7 1/4 | 8 1/2 | 0 | ||||
2106 | BBI | 100 | 56 5/8 | 57 3/4 | 58 1/4 | 0 | ||||
2107 | BBIC | 0 | 0 | |||||||
2108 | BBIEX | 0 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0 | |
2109 | BBIFX | 0 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0 | |
2110 | BBIO | 0 | 0 | |||||||
2111 | BBIOY | 400 | 71 | 66 3/4 | 71 | 66 3/4 | 68 3/4 | 71 1/2 | 9100 | |
2112 | BBISX | 0 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0 | |
2113 | BBIpA | 200 | 108 7/8 | 108 7/8 | 108 7/8 | 108 7/8 | 200 | |||
2114 | BBKS | 400 | 1 3/16 | 1 | 1 3/16 | 0 | ||||
2115 | BBMIX | 0 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0 | |
2116 | BBN | 200 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/8 | 30 1/2 | 200 | |
2117 | BBNK | 100 | 95 | 95 | 95 3/4 | 94 3/4 | 94 3/4 | 95 | 190800 | |
2118 | BBNTX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
2119 | BBON | 400 | 26.0000 | 0 | ||||||
2120 | BBOSX | 0 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0 | |
2121 | BBOX | 7500 | 17 5/8 | 17 1/2 | 17 3/4 | 17 1/4 | 17 1/4 | 17 3/4 | 141200 | |
2122 | BBPAX | 0 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0 | |
2123 | BBPC | 0 | 0 | |||||||
2124 | BBQGX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0 | |
2125 | BBR.A | 0 | 0 | |||||||
2126 | BBRC | 100 | 27 1/4 | 27 1/4 | 27 1/4 | 26 3/4 | 26 3/4 | 27 1/4 | 34000 | |
2127 | BBS | 0 | 318.37 | 0 | ||||||
2128 | BBSEX | 0 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0 | |
2129 | BBSGX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
2130 | BBSI | 100 | 16 | 16 1/2 | 16 1/2 | 16 | 16 | 16 1/2 | 3400 | |
2131 | BBT | 200 | 8 7/8 | 9 | 9 1/8 | 0 | ||||
2132 | BBTK | 8000 | 17 5/16 | 17 1/2 | 17 3/4 | 17 | 17 1/4 | 17 3/4 | 30900 | |
2133 | BBUSX | 0 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0 | |
2134 | BBV | 100 | 32 1/8 | 35 5/8 | 36 3/8 | 0 | ||||
2135 | BBY | 200 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/2 | 14 7/8 | 500 | |
2136 | BBYL | 0 | 0 | |||||||
2137 | BBYR | 0 | 0 | |||||||
2138 | BBYpM | 300 | 31 5/8 | 31 1/2 | 31 5/8 | 31 1/2 | 600 | |||
2139 | BC | 200 | 21 | 21 3/8 | 21 7/8 | 0 | ||||
2140 | BCAM | 1000 | 1 | 1 1/32 | 1 1/32 | 31/32 | 31/32 | 1 | 2800 | |
2141 | BCAML | 4000 | 1/8 | 1/8 | 1/4 | 0 | ||||
2142 | BCAMZ | 500 | 3/8 | 3/8 | 1/2 | 0 | ||||
2143 | BCAT | 0 | 0 | |||||||
2144 | BCATF | 0 | 0 | |||||||
2145 | BCB | 0 | 0 | |||||||
2146 | BCBF | 400 | 13 1/4 | 13 3/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 500 | |
2147 | BCBp | 200 | 25 7/8 | 25 3/4 | 25 7/8 | 25 11/16 | 3200 | |||
2148 | BCBpC | 200 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 200 | |||
2149 | BCBpD | 400 | 28 3/4 | 0 | ||||||
2150 | BCC | 200 | 38 1/8 | 37 1/4 | 38 1/8 | 37 1/4 | 37 3/4 | 38 1/8 | 2900 | |
2151 | BCCpF | 200 | 26 1/4 | 0 | ||||||
2152 | BCCpG | 200 | 29 3/4 | 0 | ||||||
2153 | BCDFX | 0 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 25.43 | 0 | |
2154 | BCDO | 1300 | 3.0000 | 0 | ||||||
2155 | BCE | 1000 | 35 3/4 | 35 7/8 | 36 3/8 | 0 | ||||
2156 | BCEM | 0 | 0 | |||||||
2157 | BCEMF | 0 | 0 | |||||||
2158 | BCEP | 0 | 0 | |||||||
2159 | BCF | 500 | 10 | 9 7/8 | 10 3/8 | 0 | ||||
2160 | BCH | 200 | 10 5/8 | 9 1/2 | 10 | 0 | ||||
2161 | BCHM | 300 | 3.9375 | 3.9375 | 3.9375 | 3.9375 | 3.7500 | 4.5000 | 300 | |
2162 | BCHP | 500 | 7/32 | 9/32 | 9/32 | 7/32 | 7/32 | 9/32 | 1500 | |
2163 | BCHPW | 2500 | 1/32 | 1/32 | 1/8 | 0 | ||||
2164 | BCHTX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
2165 | BCHX | 0 | 0 | |||||||
2166 | BCHXF | 2500 | 45 3/8 | 46 1/4 | 46 1/2 | 44 5/8 | 45 1/4 | 45 1/2 | 1122500 | |
2167 | BCHYX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0 | |
2168 | BCIHP | 0 | 0 | |||||||
2169 | BCINX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
2170 | BCIS | 400 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 1/8 | 400 | |
2171 | BCITX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
2172 | BCKB | 500 | 16.5000 | 0 | ||||||
2173 | BCL | 500 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/8 | 19 1/2 | 2700 | |
2174 | BCLTX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | |
2175 | BCLXX | 0 | 0 | |||||||
2176 | BCMD | 500 | 29/32 | 1 1/32 | 1 1/32 | 29/32 | 29/32 | 1 | 103100 | |
2177 | BCMFX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0 | |
2178 | BCMP | 0 | 0 | |||||||
2179 | BCMPY | 100 | 15 | 15 1/8 | 15 1/8 | 14 1/2 | 14 1/2 | 15 1/8 | 5300 | |
2180 | BCN | 200 | 24 | 23 3/4 | 24 3/8 | 0 | ||||
2181 | BCNB | 0 | 0 | |||||||
2182 | BCO | 200 | 9 1/4 | 8 5/8 | 9 3/8 | 0 | ||||
2183 | BCOM | 100 | 13 | 12 1/2 | 13 | 12 1/2 | 12 1/4 | 13 | 1300 | |
2184 | BCOMP | 200 | 14.5000 | 13.5000 | 14.5000 | 0 | ||||
2185 | BCOMZ | 2000 | 1.2500 | 0 | ||||||
2186 | BCP | 500 | 8 1/2 | 0 | ||||||
2187 | BCR | 200 | 33 1/8 | 32 5/8 | 33 3/8 | 0 | ||||
2188 | BCRH | 500 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
2189 | BCRI | 0 | 0 | |||||||
2190 | BCRX | 500 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/8 | 9 1/4 | 9 5/8 | 5300 | |
2191 | BCS | 100 | 46 1/4 | 46 5/8 | 48 1/8 | 0 | ||||
2192 | BCS.A | 0 | 0 | |||||||
2193 | BCS.B | 0 | 0 | |||||||
2194 | BCSTX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
2195 | BCSV | 200 | 8.0000 | 0 | ||||||
2196 | BCSXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.90 | 5.02 | 1354 | |
2197 | BCT | 500 | 11 5/8 | 0 | ||||||
2198 | BCTI | 3000 | 4 | 3 3/4 | 4 | 0 | ||||
2199 | BCTXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 2.89 | 2.90 | 4206 | |
2200 | BCU | 200 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 | 14 1/2 | 1300 | |
2201 | BCUM | 0 | 0 | |||||||
2202 | BCV | 400 | 23 3/8 | 0 | ||||||
2203 | BCYR | 200 | 7 | 7 3/8 | 7 3/8 | 7 | 7 | 7 3/8 | 4100 | |
2204 | BDAXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.35 | 5.50 | 30116 | |
2205 | BDCO | 2000 | 13/32 | 13/32 | 13/32 | 13/32 | 5/16 | 13/32 | 2500 | |
2206 | BDF | 700 | 21 7/8 | 0 | ||||||
2207 | BDG | 100 | 51 3/4 | 52 1/8 | 52 5/8 | 0 | ||||
2208 | BDG.A | 0 | 0 | |||||||
2209 | BDG/A | 300 | 52 1/2 | 51 1/8 | 51 7/8 | 0 | ||||
2210 | BDGA | 0 | 0 | |||||||
2211 | BDGE | 200 | 50.0000 | 0 | ||||||
2212 | BDGT | 0 | 0 | |||||||
2213 | BDGXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.60 | 4.70 | 1936 | |
2214 | BDIS | 300 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.0000 | 4.0000 | 300 | |
2215 | BDJI | 400 | 13 3/4 | 13 1/2 | 14 | 0 | ||||
2216 | BDK | 100 | 31 3/4 | 31 3/8 | 31 3/4 | 31 3/8 | 31 1/2 | 32 1/8 | 1100 | |
2217 | BDL | 100 | 4 5/8 | 0 | ||||||
2218 | BDLAX | 0 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0 | |
2219 | BDMI | 700 | 29 3/4 | 29 | 29 3/4 | 29 | 29 | 29 3/4 | 2000 | |
2220 | BDMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.73 | 4.85 | 10381 | |
2221 | BDN | 100 | 3 3/4 | 0 | ||||||
2222 | BDNV | 0 | 0 | |||||||
2223 | BDNXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 2.61 | 2.57 | 608 | |
2224 | BDPC | 6000 | 0.3750 | 0.2500 | 0.3750 | 0.2500 | 0.2500 | 0.6250 | 20800 | |
2225 | BDPCP | 0 | 0 | |||||||
2226 | BDR | 200 | 10 3/8 | 0 | ||||||
2227 | BDRH | 4000 | 6.2500 | 5.7500 | 6.2500 | 0 | ||||
2228 | BDSP | 0 | 0 | |||||||
2229 | BDSPY | 0 | 0 | |||||||
2230 | BDT | 200 | 17 | 17 | 17 | 17 | 16 7/8 | 17 1/4 | 200 | |
2231 | BDTC | 600 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 2 1/2 | 2 5/8 | 4600 | |
2232 | BDTXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 2.63 | 2.70 | 2177 | |
2233 | BDVAX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | |
2234 | BDWA | 4000 | 0.0001 | 0 | ||||||
2235 | BDX | 200 | 79 1/4 | 84 3/4 | 85 1/4 | 0 | ||||
2236 | BDY | 300 | 17 7/8 | 17 5/8 | 18 1/8 | 0 | ||||
2237 | BDYN | 2000 | 11/16 | 11/16 | 11/16 | 11/16 | 5/8 | 11/16 | 2000 | |
2238 | BE | 2000 | 9/16 | 9/16 | 13/16 | 0 | ||||
2239 | BEA | 0 | 185.89 | 181.69 | 185.94 | 181.39 | 0 | |||
2240 | BEAL | 2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.0312 | 0.2000 | 4000 | |
2241 | BEAM | 400 | 34 1/4 | 34 1/4 | 34 1/4 | 33 3/4 | 33 3/4 | 34 1/4 | 72000 | |
2242 | BEAN | 500 | 3 5/8 | 3 5/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 2000 | |
2243 | BEAR | 200 | 3 1/4 | 3 5/8 | 3 5/8 | 3 1/4 | 3 1/4 | 3 5/8 | 400 | |
2244 | BEAV | 300 | 12 3/4 | 12 7/8 | 12 7/8 | 12 3/4 | 12 3/4 | 13 | 600 | |
2245 | BEBA | 1000 | 4 5/8 | 4 1/2 | 5 1/4 | 0 | ||||
2246 | BEC | 800 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/2 | 34 5/8 | 35 | 800 | |
2247 | BECC | 0 | 0 | |||||||
2248 | BED | 100 | 7 1/4 | 0 | ||||||
2249 | BED.B | 0 | 0 | |||||||
2250 | BEDA | 0 | 0 | |||||||
2251 | BEDAY | 0 | 0 | |||||||
2252 | BEDCX | 0 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0 | |
2253 | BEDIX | 0 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0 | |
2254 | BEEF | 1000 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 | 5 3/4 | 1000 | |
2255 | BEER | 0 | 0 | |||||||
2256 | BEERF | 2500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/8 | 9 1/2 | 2500 | |
2257 | BEFXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 3.58 | 3.65 | 980 | |
2258 | BEGBX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | |
2259 | BEGIX | 0 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0 | |
2260 | BEGRX | 0 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 0 | |
2261 | BEHMX | 0 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | 0 | |
2262 | BEIAX | 0 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0 | |
2263 | BEII | 1000 | 6 25/32 | 6 3/4 | 7 1/8 | 0 | ||||
2264 | BEK.B | 0 | 0 | |||||||
2265 | BEL | 200 | 67 1/4 | 67 1/2 | 67 1/2 | 66 7/8 | 67 | 67 5/8 | 2600 | |
2266 | BELD | 45600 | 15 7/8 | 15 3/4 | 16 3/4 | 0 | ||||
2267 | BELF | 500 | 12 3/16 | 12 1/2 | 12 1/2 | 12 | 12 | 12 3/8 | 9600 | |
2268 | BELL | 200 | 36 1/4 | 36 1/4 | 36 1/2 | 36 1/4 | 36 1/4 | 36 1/2 | 3600 | |
2269 | BELM | 1000 | 7 1/4 | 7 1/2 | 7 1/2 | 6 7/8 | 6 7/8 | 7 1/4 | 23500 | |
2270 | BELR | 0 | 0 | |||||||
2271 | BELT | 500 | 7 3/4 | 7 3/4 | 7 15/16 | 7 3/4 | 7 3/4 | 7 15/16 | 27500 | |
2272 | BELTW | 200 | 2 | 2 1/4 | 2 1/4 | 2 | 2 | 2 1/4 | 4200 | |
2273 | BELW | 1000 | 5 1/2 | 5 3/8 | 5 3/4 | 0 | ||||
2274 | BEM | 100 | 114 1/8 | 0 | ||||||
2275 | BEMBX | 0 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0 | |
2276 | BEMEX | 0 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0 | |
2277 | BEN | 300 | 52 1/4 | 51 1/4 | 52 1/4 | 51 1/4 | 52 | 52 3/8 | 500 | |
2278 | BENC | 0 | 0 | |||||||
2279 | BENDX | 0 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0 | |
2280 | BENF | 25000 | 0.0425 | 0.0400 | 0.0500 | 0 | ||||
2281 | BENM | 2100 | 0.3000 | 0 | ||||||
2282 | BEONX | 0 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | |
2283 | BEOOX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 | |
2284 | BEP | 100 | 8 | 8 | 8 | 8 | 100 | |||
2285 | BEPI | 200 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 3/8 | 4400 | |
2286 | BEPIW | 45000 | 1 49/64 | 1 3/4 | 2 | 0 | ||||
2287 | BEPP | 5000 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
2288 | BEQGX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0 | |
2289 | BER | 100 | 26 3/8 | 24 | 24 1/2 | 0 | ||||
2290 | BERI | 0 | 0 | |||||||
2291 | BERIF | 0 | 0 | |||||||
2292 | BERIX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 | |
2293 | BERK | 0 | 0 | |||||||
2294 | BERS | 19000 | 0.0600 | 0.0600 | 0.0900 | 0 | ||||
2295 | BERT | 1000 | 5 1/8 | 4 3/4 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/8 | 4200 | |
2296 | BERWX | 0 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0 | |
2297 | BERY | 1000 | 0.0100 | 0 | ||||||
2298 | BESCX | 0 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0 | |
2299 | BESI | 0 | 0 | |||||||
2300 | BESIF | 100 | 12 7/8 | 12 7/8 | 13 1/8 | 12 7/8 | 12 7/8 | 13 1/4 | 4400 | |
2301 | BESP | 0 | 0 | |||||||
2302 | BEST | 600 | 4 1/16 | 4 1/16 | 4 3/16 | 4 1/16 | 4 1/16 | 4 3/16 | 2600 | |
2303 | BESW | 300 | 7.0000 | 0 | ||||||
2304 | BET | 500 | 2 11/16 | 0 | ||||||
2305 | BETS | 300 | 9 3/4 | 9 1/2 | 10 1/4 | 0 | ||||
2306 | BETT | 600 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/4 | 600 | |
2307 | BEV | 200 | 11 5/8 | 10 3/4 | 11 5/8 | 0 | ||||
2308 | BEVB | 500 | 65.0000 | 0 | ||||||
2309 | BEVN | 0 | 0 | |||||||
2310 | BEVR | 0 | 0 | |||||||
2311 | BEVT | 600 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 7/32 | 600 | |
2312 | BEVTL | 0 | 10 | 12 3/4 | 0 | |||||
2313 | BEVTP | 100 | 8 | 8 | 9 | 0 | ||||
2314 | BEVTZ | 3100 | 1 3/4 | 1 3/4 | 2 5/8 | 0 | ||||
2315 | BEVp | 100 | 52 7/8 | 0 | ||||||
2316 | BEX | 0 | 0 | |||||||
2317 | BEX+ | 0 | 0 | |||||||
2318 | BEXY | 1000 | 6.0000 | 5.0000 | 6.0000 | 5.0000 | 4.0000 | 6.0000 | 4000 | |
2319 | BEXp | 4000 | 26 3/8 | 0 | ||||||
2320 | BEZ | 100 | 20 | 19 5/8 | 20 3/8 | 0 | ||||
2321 | BF | 0 | 0 | |||||||
2322 | BF.A | 0 | 0 | |||||||
2323 | BF/A | 200 | 38 3/4 | 0 | ||||||
2324 | BF/B | 11000 | 36 5/8 | 36 5/8 | 36 5/8 | 36 5/8 | 11000 | |||
2325 | BFA | 0 | 0 | |||||||
2326 | BFB | 0 | 0 | |||||||
2327 | BFBAX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
2328 | BFBPX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
2329 | BFC | 3300 | 14 1/8 | 13 3/4 | 14 1/8 | 0 | ||||
2330 | BFCF | 200 | 7.8750 | 7.3750 | 7.8750 | 7.3750 | 7.2500 | 7.8750 | 700 | |
2331 | BFCI | 10000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 3/8 | 10000 | |||
2332 | BFCX | 1400 | 18 13/16 | 18 3/4 | 19 1/4 | 0 | ||||
2333 | BFD | 25000 | 11 3/4 | 11 5/8 | 11 7/8 | 0 | ||||
2334 | BFE | 200 | 33 1/8 | 33 1/8 | 33 1/8 | 33 1/8 | 32 7/8 | 33 5/8 | 200 | |
2335 | BFEAX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 | |
2336 | BFELY | 2500 | 4 3/8 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 30600 | |
2337 | BFEN | 100 | 5 5/8 | 4 3/4 | 5 5/8 | 0 | ||||
2338 | BFEPX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 | |
2339 | BFGAX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | |
2340 | BFI | 15000 | 30 1/8 | 29 5/8 | 30 1/8 | 29 5/8 | 30 | 30 3/8 | 31000 | |
2341 | BFIFX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.41 | 0 | |
2342 | BFIT | 400 | 4 7/8 | 5 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/16 | 211500 | |
2343 | BFITV | 2500 | 4 13/16 | 4 3/4 | 5 | 0 | ||||
2344 | BFKR | 300 | 19.7500 | 0 | ||||||
2345 | BFLY | 100 | 39.0000 | 0 | ||||||
2346 | BFMCX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
2347 | BFMSX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
2348 | BFMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.81 | 4.95 | 510 | |
2349 | BFOH | 100 | 30 | 30 | 30 | 30 | 29 3/4 | 31 | 500 | |
2350 | BFR | 1000 | 29 3/8 | 29 1/2 | 30 | 0 | ||||
2351 | BFRS | 500 | 2 1/4 | 2 5/16 | 2 5/16 | 2 1/4 | 2 1/4 | 2 7/16 | 1700 | |
2352 | BFRSG | 30 | 61 3/4 | 60 1/2 | 62 | 0 | ||||
2353 | BFS | 300 | 15 | 14 7/8 | 15 | 14 7/8 | 14 7/8 | 15 1/8 | 4100 | |
2354 | BFSAX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0 | |
2355 | BFSB | 100 | 17 1/4 | 16 3/4 | 17 3/4 | 0 | ||||
2356 | BFSI | 500 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/2 | 35 1/4 | 37 | 500 | |
2357 | BFSTX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0 | |
2358 | BFTI | 1200 | 1.0937 | 1.0937 | 1.0937 | 1.0937 | 1.0625 | 1.0937 | 5200 | |
2359 | BFX | 400 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 400 | |||
2360 | BFXFX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
2361 | BFp | 2300 | 8 1/8 | 0 | ||||||
2362 | BG | 300 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/4 | 13 3/4 | 300 | |
2363 | BGA | 300 | 20 1/8 | 19 5/8 | 20 3/4 | 0 | ||||
2364 | BGAF | 28 | 245.0016 | 0 | ||||||
2365 | BGAL | 0 | 0 | |||||||
2366 | BGALY | 5000 | 26 | 26 1/8 | 26 1/8 | 25 3/4 | 25 7/8 | 26 1/8 | 179000 | |
2367 | BGAS | 400 | 15 3/4 | 16 1/2 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/2 | 700 | |
2368 | BGAXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.96 | 5.11 | 5077 | |
2369 | BGAp | 200 | 13 1/2 | 0 | ||||||
2370 | BGB | 0 | 184.29 | 180.13 | 184.29 | 179.79 | 0 | |||
2371 | BGBP | 100 | 0.0050 | 0.0050 | 0.0500 | 0 | ||||
2372 | BGC | 100 | 29 1/2 | 0 | ||||||
2373 | BGCB | 1000 | 31.0000 | 0 | ||||||
2374 | BGE | 500 | 28 5/8 | 28 1/2 | 28 7/8 | 0 | ||||
2375 | BGEIX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | |
2376 | BGEN | 1000 | 68 | 65 1/4 | 68 1/4 | 64 1/2 | 67 1/2 | 67 3/4 | 679700 | |
2377 | BGEpB | 100 | 70 | 0 | ||||||
2378 | BGEpC | 100 | 57 | 57 | 60 | 0 | ||||
2379 | BGEpD | 100 | 80 | 79 | 82 | 0 | ||||
2380 | BGEpI | 100 | 100 | 100 | 104 | 0 | ||||
2381 | BGEpK | 0 | 78 | 110 | 0 | |||||
2382 | BGF | 500 | 14 5/8 | 14 3/4 | 15 1/8 | 0 | ||||
2383 | BGG | 200 | 44 1/8 | 43 3/8 | 44 1/8 | 43 3/8 | 43 1/2 | 44 1/4 | 600 | |
2384 | BGGFX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
2385 | BGI | 200 | 10 1/2 | 0 | ||||||
2386 | BGII | 700 | 7 5/16 | 7 1/4 | 7 3/8 | 7 1/4 | 7 1/4 | 7 3/8 | 70500 | |
2387 | BGINX | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0 | |
2388 | BGIX | 4000 | 1.3125 | 1.0625 | 1.5000 | 0 | ||||
2389 | BGL | 100 | 8 1/8 | 8 3/8 | 8 3/4 | 0 | ||||
2390 | BGLD | 0 | 0 | |||||||
2391 | BGLDF | 0 | 0 | |||||||
2392 | BGLN | 600 | 35.2500 | 0 | ||||||
2393 | BGLS | 100 | 16 1/4 | 16 1/4 | 16 1/4 | 15 7/8 | 15 7/8 | 16 1/4 | 4600 | |
2394 | BGLV | 100 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 17 | 400 | |
2395 | BGLVW | 1000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/2 | 7 1/2 | 2000 | |
2396 | BGLY | 0 | 0 | |||||||
2397 | BGMD | 0 | 0.0937 | 0.2500 | 0 | |||||
2398 | BGMXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.33 | 4.42 | 1256 | |
2399 | BGN | 200 | 4 | 0 | ||||||
2400 | BGN.E | 0 | 0 | |||||||
2401 | BGN/E | 900 | 4 1/2 | 4 1/4 | 5 1/4 | 0 | ||||
2402 | BGN/WS | 100 | 5/8 | 0 | ||||||
2403 | BGNMX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
2404 | BGO | 3700 | 2 7/8 | 3 | 3 | 2 7/8 | 2 | 3 | 8200 | |
2405 | BGP | 300 | 19 7/8 | 20 1/8 | 20 1/2 | 0 | ||||
2406 | BGPP | 0 | 0 | |||||||
2407 | BGR | 300 | 12 | 12 | 12 | 12 | 11 3/4 | 12 1/8 | 600 | |
2408 | BGRH | 4000 | 1 1/8 | 1 | 1 1/8 | 0 | ||||
2409 | BGRHW | 100 | 0.2500 | 0 | ||||||
2410 | BGRIX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
2411 | BGS | 0 | 151.10 | 0 | ||||||
2412 | BGSS | 1000 | 35 5/8 | 35 1/4 | 36 3/4 | 0 | ||||
2413 | BGSXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.28 | 5.44 | 6516 | |
2414 | BGT | 200 | 7 5/8 | 7 1/2 | 7 7/8 | 0 | ||||
2415 | BGVXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.60 | 4.70 | 523 | |
2416 | BGX | 0 | 185.50 | 180.59 | 185.50 | 180.36 | 0 | |||
2417 | BH | 100 | 27 1/2 | 27 1/2 | 28 1/8 | 0 | ||||
2418 | BHA | 500 | 7/8 | 0 | ||||||
2419 | BHAG | 400 | 13 3/4 | 14 1/4 | 14 1/4 | 13 3/4 | 13 1/4 | 14 1/4 | 600 | |
2420 | BHAGB | 0 | 0 | |||||||
2421 | BHAL | 900 | 2 5/8 | 2 7/16 | 2 7/8 | 0 | ||||
2422 | BHBA | 100 | 3.5000 | 0 | ||||||
2423 | BHBFX | 0 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0 | |
2424 | BHBS | 100 | 26.7500 | 0 | ||||||
2425 | BHC | 2300 | 91 3/4 | 0 | ||||||
2426 | BHCF | 5000 | 17 1/2 | 17 1/2 | 17 5/8 | 17 3/8 | 17 3/8 | 17 5/8 | 47400 | |
2427 | BHE | 100 | 27 5/8 | 0 | ||||||
2428 | BHFC | 5000 | 0.0700 | 0.0600 | 0.0800 | 0 | ||||
2429 | BHFFY | 0 | 0 | |||||||
2430 | BHI | 19200 | 25 | 25 1/8 | 25 5/8 | 0 | ||||
2431 | BHIK | 0 | 0 | |||||||
2432 | BHIKF | 100 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 3/4 | 10500 | |
2433 | BHIV | 0 | 0 | |||||||
2434 | BHIX | 200 | 17 7/8 | 18 | 18 | 17 1/2 | 17 1/2 | 17 7/8 | 12800 | |
2435 | BHKMF | 0 | 0 | |||||||
2436 | BHM | 2000 | 1 | 0 | ||||||
2437 | BHO | 500 | 2 3/8 | 0 | ||||||
2438 | BHON | 0 | 0 | |||||||
2439 | BHOW | 200 | 5.7500 | 0 | ||||||
2440 | BHP | 200 | 56 1/4 | 55 3/8 | 55 7/8 | 0 | ||||
2441 | BHPN | 0 | 0 | |||||||
2442 | BHQU | 200 | 3.0000 | 3.0000 | 3.5000 | 0 | ||||
2443 | BHRB | 300 | 298.0000 | 0 | ||||||
2444 | BHTCV | 0 | 0 | |||||||
2445 | BHW | 100 | 27 7/8 | 30 1/2 | 31 | 0 | ||||
2446 | BHWK | 400 | 4 29/32 | 4 29/32 | 4 29/32 | 4 29/32 | 4 5/8 | 5 1/8 | 400 | |
2447 | BHWKW | 3000 | 3/8 | 1/4 | 3/8 | 0 | ||||
2448 | BHWKZ | 500 | 1/16 | 1/16 | 1/8 | 0 | ||||
2449 | BHY | 300 | 2 5/8 | 0 | ||||||
2450 | BHYW | 0 | 0 | |||||||
2451 | BHYWF | 0 | 0 | |||||||
2452 | BHYWY | 0 | 0 | |||||||
2453 | BI | 100 | 20 3/4 | 21 5/8 | 22 1/8 | 0 | ||||
2454 | BIAC | 500 | 8 1/4 | 8 1/4 | 8 3/8 | 7 7/8 | 8 1/4 | 8 1/2 | 38900 | |
2455 | BIBAX | 0 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0 | |
2456 | BIC | 100 | 40 3/8 | 40 1/4 | 40 5/8 | 0 | ||||
2457 | BICO | 2800 | 3 1/4 | 3 3/8 | 3 3/8 | 3 7/32 | 3 1/4 | 3 5/16 | 126700 | |
2458 | BICR | 800 | 8.8750 | 8.5000 | 8.8750 | 8.5000 | 8.7500 | 9.5000 | 13000 | |
2459 | BICXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.42 | 5.57 | 8460 | |
2460 | BID | 500 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/4 | 14 5/8 | 500 | |
2461 | BIDS | 100 | 46.5000 | 0 | ||||||
2462 | BIET | 1000 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.2500 | 4.0000 | 1000 | |
2463 | BIGA | 1300 | 0.0100 | 0 | ||||||
2464 | BIGAX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
2465 | BIGB | 300 | 10 | 9 3/4 | 10 | 9 3/4 | 9 3/4 | 10 | 111500 | |
2466 | BIGBG | 5 | 102 | 99 1/2 | 102 | 0 | ||||
2467 | BIGE | 800 | 7 1/8 | 7 1/8 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 6100 | |
2468 | BIGM | 4700 | 0.2812 | 0.2500 | 0.2812 | 0.1250 | 0.1250 | 0.2500 | 68700 | |
2469 | BIGO | 1300 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/2 | 15 | 1300 | |
2470 | BIGRX | 0 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0 | |
2471 | BII | 300 | 17 3/8 | 17 3/8 | 18 3/8 | 0 | ||||
2472 | BIKE | 100 | 15 | 13 3/4 | 15 | 13 3/4 | 14 1/2 | 15 | 129000 | |
2473 | BIKR | 300 | 2.8750 | 2.1250 | 2.8750 | 0 | ||||
2474 | BILT | 0 | 0 | |||||||
2475 | BIME | 200 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 6100 | |
2476 | BIN | 600 | 22 13/16 | 0 | ||||||
2477 | BINC | 300 | 11 1/2 | 11 1/2 | 11 1/2 | 10 1/2 | 10 1/2 | 11 1/2 | 700 | |
2478 | BINDG | 3 | 107 3/4 | 107 3/4 | 107 3/4 | 107 3/4 | 105 1/4 | 108 | 3 | |
2479 | BING | 100 | 0.6875 | 0.6250 | 1.1250 | 0 | ||||
2480 | BINXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.62 | 2.56 | 659 | |
2481 | BIO | 0 | 0 | |||||||
2482 | BIO.A | 0 | 0 | |||||||
2483 | BIO/A | 200 | 40 | 40 | 40 | 40 | 39 3/4 | 40 1/8 | 200 | |
2484 | BIO/B | 100 | 25 | 0 | ||||||
2485 | BIOA | 0 | 0 | |||||||
2486 | BIOB | 0 | 0 | |||||||
2487 | BIOC | 100 | 6 5/8 | 6 3/4 | 6 3/4 | 6 5/8 | 6 5/8 | 6 3/4 | 12100 | |
2488 | BIOCD | 2000 | 6 1/2 | 6 1/2 | 6 5/8 | 0 | ||||
2489 | BIOI | 200 | 5 7/8 | 5 7/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 15300 | |
2490 | BIOM | 0 | 0 | |||||||
2491 | BIOMF | 300 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/4 | 10500 | |
2492 | BIOP | 5000 | 0.3900 | 0.3900 | 0.3900 | 0.3500 | 0.3700 | 0.3900 | 102100 | |
2493 | BIOS | 2000 | 3 9/16 | 3 9/16 | 3 9/16 | 3 7/16 | 3 7/16 | 3 9/16 | 168100 | |
2494 | BIOT | 500 | 3/4 | 13/16 | 13/16 | 3/4 | 5/8 | 13/16 | 4000 | |
2495 | BIOX | 400 | 17 1/2 | 17 3/4 | 17 3/4 | 17 1/4 | 17 1/4 | 17 3/4 | 3500 | |
2496 | BIPFX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
2497 | BIPG | 5000 | 0.1875 | 0.1250 | 0.3125 | 0 | ||||
2498 | BIPL | 1000 | 1 7/16 | 1 7/16 | 1 7/16 | 1 3/8 | 1 3/8 | 1 7/16 | 14500 | |
2499 | BIR | 100 | 16 5/8 | 16 1/8 | 16 5/8 | 16 1/8 | 16 1/4 | 16 5/8 | 1200 | |
2500 | BIRC | 0 | 0 | |||||||
2501 | BIRD | 100 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 5/8 | 2100 | |
2502 | BIRDP | 200 | 17 1/2 | 17 1/2 | 16 3/4 | 18 1/2 | 200 | |||
2503 | BIRI | 1000 | 4 1/2 | 4 1/2 | 6 | 0 | ||||
2504 | BIRM | 100 | 11 | 10 | 11 | 0 | ||||
2505 | BIRXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.47 | 5.62 | 9939 | |
2506 | BIS | 1000 | 1 3/8 | 1 5/16 | 1 9/16 | 0 | ||||
2507 | BISA | 2000 | 1 9/16 | 1 5/8 | 1 5/8 | 1 1/2 | 1 1/2 | 1 11/16 | 25500 | |
2508 | BISAW | 300 | 1/16 | 1/16 | 1/8 | 0 | ||||
2509 | BISC | 700 | 4.3750 | 4.1250 | 4.3750 | 0 | ||||
2510 | BISH | 0 | 0 | |||||||
2511 | BISL | 0 | 0 | |||||||
2512 | BISLU | 200 | 1.7500 | 0 | ||||||
2513 | BISN | 2000 | 0.0575 | 0.0575 | 0.0525 | 0.0575 | 2000 | |||
2514 | BISXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.19 | 5.35 | 3394 | |
2515 | BIT/U | 0 | 1/2 | 1 1/2 | 0 | |||||
2516 | BIT/WS | 0 | 1/32 | 1/8 | 0 | |||||
2517 | BITI | 2000 | 1/2 | 1/2 | 3/4 | 0 | ||||
2518 | BITIC | 200 | 5/8 | 5/8 | 3/4 | 0 | ||||
2519 | BITIW | 300 | 1/32 | 1/32 | 1/16 | 0 | ||||
2520 | BITWC | 0 | 1/32 | 1/16 | 0 | |||||
2521 | BIUSX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.80 | 0 | |
2522 | BIX | 0 | 334.55 | 333.57 | 334.67 | 333.24 | 0 | |||
2523 | BJBGX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | |
2524 | BJBIX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
2525 | BJC.W | 0 | 0 | |||||||
2526 | BJC/WS | 700 | 2 1/16 | 0 | ||||||
2527 | BJCT | 200 | 1 9/16 | 1 3/4 | 1 13/16 | 1 9/16 | 1 9/16 | 1 11/16 | 22100 | |
2528 | BJEC | 1000 | 1.7500 | 1.2500 | 2.0000 | 0 | ||||
2529 | BJIC | 0 | 0 | |||||||
2530 | BJICA | 200 | 16 | 15 3/8 | 16 | 15 1/8 | 15 1/2 | 16 | 79500 | |
2531 | BJICB | 200 | 15.5000 | 0 | ||||||
2532 | BJP/WS | 3000 | 2 7/8 | 0 | ||||||
2533 | BJS/WS | 2000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 2000 | |||
2534 | BJSPY | 0 | 0 | |||||||
2535 | BJYAY | 0 | 0 | |||||||
2536 | BK | 300 | 50 1/8 | 50 1/8 | 50 1/8 | 50 1/8 | 50 1/4 | 50 3/4 | 300 | |
2537 | BKA | 0 | 335.14 | 334.00 | 335.27 | 333.95 | 0 | |||
2538 | BKB | 700 | 44 1/4 | 44 1/4 | 44 5/8 | 0 | ||||
2539 | BKBpA | 1000 | 46 | 0 | ||||||
2540 | BKBpB | 900 | 46 1/4 | 0 | ||||||
2541 | BKBpC | 200 | 84 | 0 | ||||||
2542 | BKBpE | 100 | 25 5/8 | 26 1/8 | 26 5/8 | 0 | ||||
2543 | BKBpF | 400 | 25 3/4 | 0 | ||||||
2544 | BKC | 200 | 26 1/4 | 0 | ||||||
2545 | BKCI | 2000 | 0.0100 | 0.0100 | 0.0900 | 0 | ||||
2546 | BKCO | 1000 | 16 7/8 | 17 | 17 | 16 3/4 | 16 3/4 | 17 | 5700 | |
2547 | BKCS | 500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 2 1/2 | 3 1/2 | 700 | |
2548 | BKCT | 200 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 19 1/4 | 400 | |
2549 | BKE | 100 | 3 1/2 | 0 | ||||||
2550 | BKEAF | 0 | 0 | |||||||
2551 | BKEAY | 0 | 4.1875 | 4.3125 | 0 | |||||
2552 | BKEL | 0 | 0 | |||||||
2553 | BKER | 0 | 0 | |||||||
2554 | BKERF | 0 | 0 | |||||||
2555 | BKERY | 0 | 0 | |||||||
2556 | BKF | 100 | 18 1/4 | 18 | 18 1/4 | 18 | 18 | 18 1/4 | 1400 | |
2557 | BKFL | 0 | 0 | |||||||
2558 | BKFS | 0 | 0 | |||||||
2559 | BKG | 400 | 33 3/16 | 0 | ||||||
2560 | BKGH | 6200 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6200 | |||
2561 | BKH | 500 | 25 3/8 | 25 1/8 | 25 5/8 | 0 | ||||
2562 | BKHB | 500 | 11.3750 | 11.0000 | 12.0000 | 0 | ||||
2563 | BKI | 300 | 23 5/8 | 23 1/2 | 23 5/8 | 23 1/2 | 23 3/8 | 23 7/8 | 400 | |
2564 | BKIO | 0 | 0 | |||||||
2565 | BKIS | 0 | 0 | |||||||
2566 | BKISY | 0 | 0 | |||||||
2567 | BKL | 0 | 14.25 | 13.92 | 14.27 | 13.92 | 0 | |||
2568 | BKLA | 1600 | 4.0000 | 0 | ||||||
2569 | BKLE | 200 | 19 | 18 3/4 | 19 1/4 | 0 | ||||
2570 | BKLN | 5000 | 0.1562 | 0.1250 | 0.2500 | 0 | ||||
2571 | BKLY | 700 | 50 1/4 | 50 1/4 | 50 1/4 | 49 1/2 | 49 1/2 | 50 1/4 | 7900 | |
2572 | BKLYZ | 200 | 25 | 25 | 25 | 25 | 25 | 25 1/4 | 600 | |
2573 | BKN | 400 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 3/8 | 12 3/4 | 400 | |
2574 | BKNG | 1000 | 33 7/8 | 33 1/2 | 33 7/8 | 33 1/2 | 33 1/2 | 34 1/2 | 2000 | |
2575 | BKNR | 1000 | 5.2500 | 5.0000 | 6.0000 | 0 | ||||
2576 | BKNYP | 0 | 0 | |||||||
2577 | BKNYW | 1000 | 40.0000 | 39.2500 | 40.0000 | 38.3750 | 38.5000 | 40.0000 | 35400 | |
2578 | BKO | 0 | 378.51 | 0 | ||||||
2579 | BKR | 700 | 4 7/8 | 4 1/2 | 4 7/8 | 0 | ||||
2580 | BKRM | 0 | 0 | |||||||
2581 | BKS | 200 | 26 | 25 7/8 | 26 1/8 | 0 | ||||
2582 | BKSB | 200 | 5.7500 | 5.0000 | 5.7500 | 0 | ||||
2583 | BKSC | 300 | 14 3/8 | 14 | 15 1/2 | 0 | ||||
2584 | BKSL | 600 | 12.3750 | 0 | ||||||
2585 | BKSM | 200 | 0.7500 | 0 | ||||||
2586 | BKSO | 2000 | 29 1/4 | 0 | ||||||
2587 | BKST | 1000 | 7 | 7 1/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 4000 | |
2588 | BKT | 800 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 3/8 | 6 5/8 | 2300 | |
2589 | BKTI | 400 | 17.0000 | 0 | ||||||
2590 | BKU | 0 | 0 | |||||||
2591 | BKUA | 0 | 0 | |||||||
2592 | BKUN | 0 | 0 | |||||||
2593 | BKUNA | 500 | 6 3/4 | 6 3/4 | 7 1/2 | 0 | ||||
2594 | BKUNO | 1000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 10 1/4 | 1000 | |
2595 | BKUNP | 500 | 9 3/4 | 9 3/4 | 10 1/2 | 0 | ||||
2596 | BKUT | 50 | 102.0000 | 0 | ||||||
2597 | BKUpA | 400 | 26 5/8 | 0 | ||||||
2598 | BKUpB | 2100 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 2100 | |||
2599 | BKVA | 100 | 21.5000 | 0 | ||||||
2600 | BKVL | 0 | 0 | |||||||
2601 | BKWE | 0 | 0 | |||||||
2602 | BKX | 0 | 396.43 | 395.57 | 396.74 | 394.95 | 0 | |||
2603 | BKY | 0 | 12.48 | 0 | ||||||
2604 | BKpB | 500 | 26 3/4 | 0 | ||||||
2605 | BL | 100 | 32 | 31 1/2 | 32 1/8 | 0 | ||||
2606 | BL.A | 0 | 0 | |||||||
2607 | BLAEX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | |
2608 | BLAGX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
2609 | BLAI | 1000 | 1.4375 | 1.3125 | 1.4375 | 1.2812 | 1.2812 | 1.4375 | 7900 | |
2610 | BLBN | 800 | 0.0937 | 0.0937 | 0.1562 | 0 | ||||
2611 | BLC | 1000 | 33 1/4 | 34 3/4 | 35 1/8 | 0 | ||||
2612 | BLCA | 300 | 18.0000 | 0 | ||||||
2613 | BLCF | 1700 | 0.2812 | 0.2812 | 0.4687 | 0 | ||||
2614 | BLCO | 800 | 1.9375 | 0 | ||||||
2615 | BLCR | 400 | 0.2600 | 0.2600 | 0.3750 | 0 | ||||
2616 | BLCY | 0 | 0 | |||||||
2617 | BLD | 1000 | 4 | 4 | 4 | 4 | 3 7/8 | 4 1/4 | 1000 | |
2618 | BLDC | 300 | 22.8750 | 22.6250 | 24.2500 | 0 | ||||
2619 | BLDG | 10000 | 27 1/2 | 27 | 27 5/8 | 27 | 27 | 27 1/2 | 82800 | |
2620 | BLDP | 0 | 0 | |||||||
2621 | BLDPF | 500 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/8 | 12 3/4 | 500 | |
2622 | BLE | 1000 | 1 3/8 | 1 1/2 | 1 7/8 | 0 | ||||
2623 | BLEK | 1000 | 0.6016 | 0 | ||||||
2624 | BLFIX | 0 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0 | |
2625 | BLGIX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.70 | 0 | |
2626 | BLGT | 7200 | 2.6250 | 1.1250 | 5.0000 | 0 | ||||
2627 | BLH | 100 | 21 3/8 | 21 1/8 | 21 1/2 | 0 | ||||
2628 | BLIS | 1000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/2 | 1000 | |
2629 | BLK | 2000 | 7 5/8 | 7 3/4 | 7 3/4 | 7 5/8 | 7 5/8 | 8 | 2300 | |
2630 | BLKV | 0 | 0 | |||||||
2631 | BLKVO | 0 | 0 | |||||||
2632 | BLKVP | 100 | 54.5000 | 0 | ||||||
2633 | BLL | 100 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 27 1/2 | 28 | 100 | |
2634 | BLLE | 1000 | 6 7/8 | 6 7/8 | 7 1/4 | 0 | ||||
2635 | BLLX | 1000 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
2636 | BLLXW | 0 | 0 | |||||||
2637 | BLM | 2600 | 2 5/16 | 2 1/8 | 2 7/16 | 0 | ||||
2638 | BLMPE | 500 | 0.0312 | 0.0312 | 0.0937 | 0 | ||||
2639 | BLMPP | 10000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.2500 | 0.7500 | 10000 | |
2640 | BLMT | 300 | 25 1/2 | 25 1/2 | 27 | 0 | ||||
2641 | BLN | 300 | 14 5/8 | 14 3/4 | 15 1/4 | 0 | ||||
2642 | BLNT | 0 | 0 | |||||||
2643 | BLOC | 10 | 245.0000 | 245.0000 | 300.0000 | 0 | ||||
2644 | BLOCA | 200 | 38 | 38 | 40 | 0 | ||||
2645 | BLP | 100 | 38 3/8 | 37 3/8 | 37 7/8 | 0 | ||||
2646 | BLPMX | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0 | |
2647 | BLPPE | 500 | 0.1875 | 0.1875 | 0.7500 | 0 | ||||
2648 | BLRGZ | 200 | 5.3750 | 5.3750 | 5.7500 | 0 | ||||
2649 | BLS | 100 | 40 3/4 | 40 7/8 | 41 | 40 5/8 | 40 1/2 | 41 | 1700 | |
2650 | BLSB | 0 | 0 | |||||||
2651 | BLSC | 400 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 3/8 | 1900 | |
2652 | BLSI | 2000 | 15/16 | 31/32 | 31/32 | 27/32 | 7/8 | 15/16 | 59700 | |
2653 | BLSN | 0 | 0 | |||||||
2654 | BLST | 0 | 0 | |||||||
2655 | BLSTX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
2656 | BLSY | 2700 | 0.4375 | 0.4375 | 0.7500 | 0 | ||||
2657 | BLSw | 200 | 38 7/8 | 38 3/8 | 38 3/4 | 0 | ||||
2658 | BLT | 0 | 0 | |||||||
2659 | BLT.A | 0 | 0 | |||||||
2660 | BLT/A | 100 | 26 3/4 | 0 | ||||||
2661 | BLT/Aw | 100 | 28 1/8 | 28 1/2 | 30 | 0 | ||||
2662 | BLT/B | 150 | 29 | 0 | ||||||
2663 | BLT/Bw | 0 | 29 1/2 | 31 1/2 | 0 | |||||
2664 | BLTA | 0 | 0 | |||||||
2665 | BLTB | 0 | 0 | |||||||
2666 | BLTI | 400 | 3 3/8 | 3 3/8 | 3 7/16 | 3 3/16 | 3 3/16 | 3 3/8 | 28300 | |
2667 | BLU | 1000 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 3/4 | 8 1/8 | 1000 | |
2668 | BLUD | 400 | 12 1/4 | 12 1/4 | 12 3/4 | 12 1/4 | 12 1/4 | 12 3/4 | 10300 | |
2669 | BLUE | 0 | 0 | |||||||
2670 | BLUEX | 0 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0 | |
2671 | BLX | 100 | 48 1/8 | 46 1/2 | 47 1/8 | 0 | ||||
2672 | BLY | 900 | 13 | 13 | 13 | 13 | 12 3/4 | 13 1/4 | 900 | |
2673 | BLYH | 1500 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/8 | 2 5/8 | 9000 | |
2674 | BLYVY | 1000 | 1 7/8 | 2 | 2 1/16 | 1 7/8 | 1 7/8 | 2 1/16 | 55800 | |
2675 | BLYpP | 1000 | 13 1/2 | 0 | ||||||
2676 | BMC | 100 | 21 7/8 | 21 | 21 1/2 | 0 | ||||
2677 | BMCC | 1000 | 11 | 11 | 11 3/4 | 11 | 11 | 11 3/4 | 11600 | |
2678 | BMCCP | 100 | 25 | 24 3/8 | 25 | 24 3/8 | 24 3/8 | 25 | 4500 | |
2679 | BMCGX | 0 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 9.62 | 0 | |
2680 | BMCS | 100 | 50 1/2 | 51 1/2 | 51 3/4 | 50 1/4 | 50 1/2 | 51 | 291600 | |
2681 | BMCW | 7000 | 14 | 13 1/2 | 14 1/4 | 13 1/2 | 13 1/2 | 14 | 83300 | |
2682 | BMCw | 0 | 17 1/4 | 18 | 0 | |||||
2683 | BMET | 1400 | 19 3/4 | 19 3/8 | 19 3/4 | 19 1/4 | 19 1/2 | 19 5/8 | 502600 | |
2684 | BMG | 2000 | 10 5/8 | 10 3/4 | 10 3/4 | 10 1/2 | 10 1/2 | 10 3/4 | 15900 | |
2685 | BMGFX | 0 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | 0 | |
2686 | BMGOB | 0 | 0 | |||||||
2687 | BMGp | 300 | 55 3/8 | 55 1/8 | 56 | 0 | ||||
2688 | BMI | 100 | 28 | 0 | ||||||
2689 | BMIXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.25 | 5.41 | 1445 | |
2690 | BMJF | 2500 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 3/4 | 4800 | |
2691 | BMLC | 0 | 0 | |||||||
2692 | BMLS | 1700 | 3 3/8 | 3 1/8 | 3 7/8 | 0 | ||||
2693 | BMMXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.70 | 4.83 | 357 | |
2694 | BMN | 200 | 10 1/2 | 10 1/8 | 10 5/8 | 0 | ||||
2695 | BMO | 100 | 23 1/2 | 24 1/8 | 24 1/2 | 0 | ||||
2696 | BMP | 100 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 3/8 | 16 1/2 | 100 | |
2697 | BMPE | 300 | 12 | 12 1/4 | 12 1/4 | 12 | 12 | 12 1/4 | 1500 | |
2698 | BMPI | 3000 | 0.3437 | 0.3437 | 0.4200 | 0 | ||||
2699 | BMRA | 100 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/4 | 2 1/2 | 700 | |
2700 | BMRB | 200 | 15.7500 | 15.2500 | 16.0000 | 0 | ||||
2701 | BMRC | 200 | 15.5000 | 0 | ||||||
2702 | BMRK | 1000 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
2703 | BMRQ | 500 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 7/8 | 11000 | |
2704 | BMS | 200 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 27 5/8 | 28 3/8 | 200 | |
2705 | BMSS | 10000 | 0.0300 | 0.0200 | 0.0500 | 0 | ||||
2706 | BMT | 700 | 10 1/4 | 10 1/8 | 10 1/2 | 0 | ||||
2707 | BMTC | 500 | 26 1/2 | 26 | 27 | 0 | ||||
2708 | BMTN | 100 | 6 1/2 | 6 1/8 | 6 1/2 | 6 1/8 | 6 1/8 | 6 1/2 | 1900 | |
2709 | BMUR | 0 | 0 | |||||||
2710 | BMVXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.85 | 4.99 | 1810 | |
2711 | BMY | 100 | 87 3/4 | 87 1/8 | 87 7/8 | 87 1/8 | 87 1/2 | 88 1/8 | 5400 | |
2712 | BMYA | 0 | 0 | |||||||
2713 | BMYp | 400 | 359 1/2 | 300 | 400 | 0 | ||||
2714 | BN | 0 | 0 | |||||||
2715 | BNA | 1000 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 5/8 | 10 | 1000 | |
2716 | BNB | 0 | 334.17 | 332.93 | 334.27 | 332.83 | 0 | |||
2717 | BNBC | 600 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 | 10 3/4 | 600 | |
2718 | BNBCN | 0 | 0 | |||||||
2719 | BNBCP | 300 | 19 1/2 | 18 3/4 | 19 1/2 | 0 | ||||
2720 | BNBG | 0 | 0 | |||||||
2721 | BNBGA | 1000 | 1 7/8 | 1 7/8 | 2 | 0 | ||||
2722 | BNCC | 200 | 10 | 9 1/4 | 10 | 0 | ||||
2723 | BNCO | 0 | 0 | |||||||
2724 | BNCXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 3.05 | 3.09 | 1927 | |
2725 | BND | 100 | 23 3/4 | 0 | ||||||
2726 | BNDC | 0 | 0 | |||||||
2727 | BNDCY | 0 | 0 | |||||||
2728 | BNE | 200 | 18 1/8 | 18 1/2 | 19 1/8 | 0 | ||||
2729 | BNEIX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.78 | 0 | |
2730 | BNET | 1000 | 42 3/16 | 41 1/2 | 42 1/4 | 41 1/4 | 41 7/8 | 42 1/8 | 1376500 | |
2731 | BNG | 100 | 21 3/4 | 22 3/4 | 23 1/2 | 0 | ||||
2732 | BNGO | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 5/8 | 1000 | |
2733 | BNGOW | 4000 | 1 | 1 | 1 1/8 | 1 | 1 | 1 1/8 | 20100 | |
2734 | BNGXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.22 | 5.37 | 10233 | |
2735 | BNHB | 50000 | 2 | 2 1/4 | 2 1/4 | 2 | 2 | 2 1/4 | 64000 | |
2736 | BNHC | 200 | 37 3/4 | 37 3/4 | 37 3/4 | 37 3/4 | 37 3/4 | 38 1/4 | 700 | |
2737 | BNHG | 4000 | 0.2500 | 0 | ||||||
2738 | BNHN | 3000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/2 | 10 3/4 | 3000 | |
2739 | BNHNA | 200 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/4 | 8 7/8 | 400 | |
2740 | BNHXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.32 | 5.46 | 6144 | |
2741 | BNI | 100 | 81 1/8 | 81 1/8 | 80 7/8 | 81 1/4 | 100 | |||
2742 | BNIGX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 10.22 | 0 | |
2743 | BNIpA | 100 | 78 3/4 | 0 | ||||||
2744 | BNKA | 1000 | 8.6250 | 8.6250 | 9.5000 | 0 | ||||
2745 | BNKF | 1500 | 28 3/16 | 28 1/8 | 28 3/16 | 28 1/8 | 28 1/8 | 28 3/8 | 1700 | |
2746 | BNL | 600 | 47 | 47 | 47 | 47 | 48 1/8 | 49 | 600 | |
2747 | BNLA | 300 | 4.0000 | 4.0000 | 5.0000 | 0 | ||||
2748 | BNLpA | 580 | 64 3/8 | 0 | ||||||
2749 | BNLpB | 1000 | 66 1/2 | 0 | ||||||
2750 | BNLpC | 100 | 419 | 423 | 433 | 0 | ||||
2751 | BNLpV | 1000 | 37 | 0 | ||||||
2752 | BNN | 1300 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/8 | 8 1/2 | 2000 | |
2753 | BNND | 10000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.7500 | 1.5000 | 10000 | |
2754 | BNNYX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.67 | 0 | |
2755 | BNP | 100 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 13 | 100 | |
2756 | BNPXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.06 | 5.19 | 3944 | |
2757 | BNR/U | 0 | 5 | 7 | 0 | |||||
2758 | BNR/WS | 0 | 1/16 | 1/4 | 0 | |||||
2759 | BNRGF | 0 | 0 | |||||||
2760 | BNRY | 100 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 11 1/4 | 100 | |
2761 | BNS | 1500 | 9 7/8 | 0 | ||||||
2762 | BNSO | 0 | 0 | |||||||
2763 | BNSOF | 900 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 5/16 | 2 5/8 | 900 | |
2764 | BNST | 0 | 0 | |||||||
2765 | BNSTY | 0 | 0 | |||||||
2766 | BNSWF | 5000 | 11/32 | 11/32 | 11/32 | 11/32 | 11/32 | 13/32 | 5000 | |
2767 | BNT | 0 | 2 1/4 | 2 1/2 | 0 | |||||
2768 | BNTA | 2000 | 41 5/8 | 41 3/4 | 41 3/4 | 41 | 41 1/4 | 41 3/4 | 44000 | |
2769 | BNTI | 20000 | 0.3700 | 0.4000 | 0.4000 | 0.3400 | 0.3300 | 0.3600 | 226700 | |
2770 | BNTIX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | |
2771 | BNTN | 300 | 12 1/8 | 11 7/8 | 12 1/8 | 11 5/8 | 11 3/4 | 12 1/8 | 306300 | |
2772 | BNTNG | 5 | 130 | 116 | 125 | 0 | ||||
2773 | BNTXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 2.85 | 2.98 | 907 | |
2774 | BNTY | 1000 | 0.3750 | 0 | ||||||
2775 | BNUEX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
2776 | BNYN | 500 | 7 7/8 | 8 | 8 1/4 | 7 3/4 | 7 7/8 | 8 | 92600 | |
2777 | BNYXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.66 | 2.50 | 840 | |
2778 | BOA | 900 | 28 1/8 | 28 7/8 | 29 5/8 | 0 | ||||
2779 | BOAT | 500 | 41 1/4 | 40 7/8 | 41 1/2 | 40 7/8 | 41 1/4 | 41 1/2 | 238100 | |
2780 | BOBE | 300 | 16 1/2 | 16 | 16 1/2 | 16 | 16 1/8 | 16 3/8 | 59200 | |
2781 | BOBJ | 0 | 0 | |||||||
2782 | BOBJY | 200 | 43 | 43 | 43 | 42 1/2 | 42 1/2 | 43 | 1300 | |
2783 | BOC | 1200 | 2 1/4 | 0 | ||||||
2784 | BOCB | 200 | 13 11/16 | 13 7/8 | 13 7/8 | 13 5/8 | 13 5/8 | 13 7/8 | 46400 | |
2785 | BOCI | 1000 | 18 3/4 | 18 3/4 | 19 | 18 | 18 1/4 | 18 3/4 | 159800 | |
2786 | BOCR | 900 | 2.7500 | 1.8750 | 3.2500 | 0 | ||||
2787 | BODY | 100 | 5/32 | 5/32 | 5/32 | 5/32 | 1/8 | 5/32 | 34100 | |
2788 | BOGD | 1500 | 0.0200 | 0 | ||||||
2789 | BOGMF | 0 | 0 | |||||||
2790 | BOGN | 0 | 0 | |||||||
2791 | BOGU | 900 | 0.0250 | 0 | ||||||
2792 | BOH | 100 | 34 7/8 | 34 7/8 | 34 7/8 | 34 7/8 | 34 3/4 | 35 1/4 | 100 | |
2793 | BOKF | 300 | 20 | 19 1/4 | 21 1/2 | 0 | ||||
2794 | BOKT | 0 | 0 | |||||||
2795 | BOL | 100 | 38 | 38 3/4 | 39 1/4 | 0 | ||||
2796 | BOLL | 0 | 0 | |||||||
2797 | BOLLE | 0 | 0 | |||||||
2798 | BOLN | 800 | 0.7500 | 0.6875 | 1.0000 | 0 | ||||
2799 | BOLT | 4000 | 1.3000 | 1.1250 | 1.3437 | 0 | ||||
2800 | BOM | 200 | 2 7/16 | 2 3/8 | 2 13/16 | 0 | ||||
2801 | BOMC | 0 | 0 | |||||||
2802 | BOMS | 700 | 23 7/8 | 23 3/4 | 23 7/8 | 23 3/4 | 23 3/4 | 24 1/4 | 2200 | |
2803 | BOMp | 300 | 41 7/8 | 0 | ||||||
2804 | BONE | 0 | 0 | |||||||
2805 | BONEO | 1000 | 64 7/8 | 64 1/4 | 64 7/8 | 64 1/8 | 64 1/4 | 65 1/8 | 6000 | |
2806 | BONL | 3200 | 0.7500 | 0.6250 | 1.1250 | 0 | ||||
2807 | BONT | 100 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 24000 | |
2808 | BONZ | 1000 | 5 | 4 3/4 | 5 | 4 3/4 | 4 3/4 | 5 | 20200 | |
2809 | BOOK | 1500 | 1 5/8 | 1 13/16 | 1 13/16 | 1 5/8 | 1 5/8 | 1 7/8 | 5500 | |
2810 | BOOKW | 1000 | 3/8 | 3/8 | 3/8 | 7/16 | 1000 | |||
2811 | BOOL | 1000 | 22 5/8 | 22 3/4 | 22 3/4 | 22 | 22 1/4 | 22 3/4 | 28900 | |
2812 | BOOM | 300 | 4 1/16 | 4 1/16 | 4 1/16 | 4 | 3 11/16 | 4 1/16 | 2300 | |
2813 | BOON | 500 | 2.7500 | 2.6250 | 2.8750 | 0 | ||||
2814 | BOOO | 0 | 0 | |||||||
2815 | BOOOY | 0 | 0 | |||||||
2816 | BOOT | 500 | 10 | 11 | 11 | 10 | 10 | 11 | 800 | |
2817 | BOP | 100 | 42 | 50 1/2 | 50 7/8 | 0 | ||||
2818 | BOR | 500 | 11 1/8 | 10 7/8 | 11 1/4 | 0 | ||||
2819 | BORA | 0 | 0 | |||||||
2820 | BORAY | 300 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 20 1/8 | 300 | |
2821 | BORL | 200 | 18 | 17 5/8 | 18 1/4 | 17 5/8 | 17 3/4 | 18 | 820400 | |
2822 | BORR | 1300 | 3 5/8 | 3 1/2 | 3 3/4 | 0 | ||||
2823 | BOS | 100 | 21 3/4 | 21 1/2 | 21 7/8 | 0 | ||||
2824 | BOSA | 300 | 20 | 19 1/4 | 20 1/4 | 0 | ||||
2825 | BOSEO | 200 | 63.5000 | 0 | ||||||
2826 | BOSEP | 100 | 57.0000 | 57.0000 | 57.0000 | 57.0000 | 100 | |||
2827 | BOST | 300 | 33 1/2 | 33 | 33 1/2 | 32 7/8 | 33 1/4 | 33 1/2 | 401800 | |
2828 | BOSTG | 10 | 122 | 122 1/4 | 123 | 0 | ||||
2829 | BOSTL | 12 | 29 1/2 | 29 | 29 1/2 | 29 | 29 1/4 | 29 3/4 | 169 | |
2830 | BOTN | 100 | 0.1000 | 0.1000 | 0.1800 | 0 | ||||
2831 | BOTX | 200 | 3 1/8 | 2 3/4 | 3 1/8 | 0 | ||||
2832 | BOU | 5000 | 14 | 13 7/8 | 14 3/8 | 0 | ||||
2833 | BOVRF | 0 | 0 | |||||||
2834 | BOW | 400 | 34 5/8 | 37 7/8 | 38 3/8 | 0 | ||||
2835 | BOWE | 2500 | 0.5000 | 0.3750 | 0.7500 | 0 | ||||
2836 | BOWpB | 20000 | 28 25/32 | 0 | ||||||
2837 | BOWpC | 700 | 26 7/8 | 0 | ||||||
2838 | BOXXA | 1000 | 10 | 10 | 10 | 10 | 9 1/8 | 10 | 2000 | |
2839 | BOXXB | 500 | 8 1/2 | 8 3/4 | 8 3/4 | 8 1/2 | 8 1/2 | 8 5/8 | 16300 | |
2840 | BOXXG | 15 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 98 | 101 | 30 | |
2841 | BOYD | 300 | 8 | 7 | 8 1/2 | 0 | ||||
2842 | BOZZ | 1200 | 26.5000 | 0 | ||||||
2843 | BP | 200 | 95 1/4 | 96 3/8 | 96 3/4 | 0 | ||||
2844 | BPAB | 200 | 9.0000 | 9.0000 | 9.3750 | 0 | ||||
2845 | BPAO | 200 | 12 3/4 | 12 3/4 | 13 3/4 | 0 | ||||
2846 | BPB | 500 | 25 | 0 | ||||||
2847 | BPBC | 100 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/4 | 3 7/8 | 100 | |
2848 | BPBLX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | |
2849 | BPC | 1000 | 13 3/4 | 0 | ||||||
2850 | BPCQ | 0 | 0 | |||||||
2851 | BPCXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.43 | 5.59 | 10828 | |
2852 | BPEQX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | |
2853 | BPFB | 900 | 10.0000 | 9.8750 | 10.5000 | 0 | ||||
2854 | BPGBX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
2855 | BPGLX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | |
2856 | BPH | 0 | 0 | |||||||
2857 | BPHC | 0 | 0 | |||||||
2858 | BPHCY | 0 | 0 | |||||||
2859 | BPIE | 5000 | 2 3/16 | 2 3/16 | 2 3/16 | 2 | 2 1/16 | 2 5/16 | 27200 | |
2860 | BPIEP | 300 | 2 | 2 | 2 | 2 | 2 | 2 3/8 | 700 | |
2861 | BPIEZ | 1600 | 3/32 | 1/32 | 3/32 | 0 | ||||
2862 | BPIL | 0 | 0 | |||||||
2863 | BPILF | 100 | 24 1/2 | 24 | 24 1/2 | 24 | 24 | 25 | 200 | |
2864 | BPL | 300 | 37 7/8 | 37 5/8 | 38 | 0 | ||||
2865 | BPLU | 1200 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 1200 | |||
2866 | BPLX | 500 | 11 1/4 | 11 1/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 1200 | |
2867 | BPMD | 700 | 0.0050 | 0.0100 | 0.1000 | 0 | ||||
2868 | BPMDL | 3500 | 0.0010 | 0 | ||||||
2869 | BPMI | 400 | 14 3/4 | 14 3/4 | 15 3/4 | 0 | ||||
2870 | BPOP | 100 | 40 1/4 | 40 1/8 | 40 1/4 | 40 1/8 | 39 7/8 | 40 1/4 | 1500 | |
2871 | BPOPP | 200 | 27 | 27 | 28 | 0 | ||||
2872 | BPP | 500 | 10 1/4 | 10 | 10 3/8 | 0 | ||||
2873 | BPR | 300 | 25 3/8 | 0 | ||||||
2874 | BPRT | 500 | 3.2500 | 3.3750 | 3.3750 | 3.2500 | 3.1250 | 3.3750 | 3000 | |
2875 | BPRX | 0 | 0 | |||||||
2876 | BPRXA | 1500 | 1 11/16 | 1 11/16 | 1 11/16 | 1 5/8 | 1 5/8 | 1 11/16 | 33100 | |
2877 | BPRXL | 3000 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 1/4 | 3000 | |
2878 | BPRXU | 1400 | 3 | 4 | 5 3/4 | 0 | ||||
2879 | BPRXW | 3000 | 13/16 | 5/8 | 7/8 | 0 | ||||
2880 | BPRXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5.12 | 5.30 | 13300 | |
2881 | BPRXZ | 2000 | 5/32 | 5/32 | 1/4 | 0 | ||||
2882 | BPS | 200 | 1 | 0 | ||||||
2883 | BPT | 200 | 15 | 14 7/8 | 15 3/8 | 0 | ||||
2884 | BPTC | 0 | 0 | |||||||
2885 | BPTM | 1000 | 16 3/4 | 17 1/4 | 17 1/4 | 15 3/4 | 15 3/4 | 17 1/4 | 16400 | |
2886 | BPU | 0 | 1.5050 | 1.5069 | 1.5076 | 1.5024 | 0 | |||
2887 | BPW | 0 | 1.5050 | 1.5077 | 1.5077 | 1.5024 | 0 | |||
2888 | BPX | 0 | 1.5050 | 1.5069 | 1.5076 | 1.5024 | 0 | |||
2889 | BPY | 0 | 1.5050 | 1.5069 | 1.5076 | 1.5024 | 0 | |||
2890 | BPYXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.29 | 5.44 | 8667 | |
2891 | BPZ | 0 | 1.5050 | 1.5069 | 1.5076 | 1.5024 | 0 | |||
2892 | BQR | 300 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 7/8 | 23 1/4 | 300 | |
2893 | BQRw | 0 | 27 5/8 | 29 1/4 | 0 | |||||
2894 | BQT | 100 | 8 | 8 | 8 | 8 | 7 3/4 | 8 1/8 | 100 | |
2895 | BR | 100 | 37 7/8 | 37 7/8 | 37 7/8 | 37 7/8 | 37 5/8 | 38 1/8 | 100 | |
2896 | BRA | 500 | 27 1/8 | 0 | ||||||
2897 | BRACY | 0 | 0.2188 | 0 | ||||||
2898 | BRAI | 500 | 7/8 | 7/8 | 7/8 | 7/8 | 13/16 | 7/8 | 2200 | |
2899 | BRAIW | 2000 | 3/32 | 3/32 | 5/32 | 0 | ||||
2900 | BRAL | 0 | 0 | |||||||
2901 | BRALF | 0 | 0 | |||||||
2902 | BRAU | 300 | 0.7500 | 0.3750 | 0.7500 | 0 | ||||
2903 | BRBC | 900 | 21 7/8 | 21 7/8 | 22 1/8 | 0 | ||||
2904 | BRBCX | 0 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 25.07 | 0 | |
2905 | BRBK | 400 | 22 3/8 | 21 3/4 | 22 1/2 | 0 | ||||
2906 | BRCO | 0 | 0 | |||||||
2907 | BRCOA | 200 | 21 1/4 | 22 1/4 | 22 1/4 | 21 1/4 | 21 1/4 | 22 1/4 | 27500 | |
2908 | BRCP | 100 | 38 3/4 | 38 1/4 | 38 3/4 | 38 1/4 | 38 | 38 3/4 | 5900 | |
2909 | BRD | 2000 | 32 1/2 | 0 | ||||||
2910 | BRDA | 1000 | 9.7500 | 0 | ||||||
2911 | BRDB | 0 | 0 | |||||||
2912 | BRDC | 0 | 0 | |||||||
2913 | BRDCY | 0 | 0 | |||||||
2914 | BRDL | 200 | 9/32 | 9/32 | 11/32 | 9/32 | 9/32 | 3/8 | 600 | |
2915 | BRDXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.82 | 4.96 | 11160 | |
2916 | BRE | 200 | 36 7/8 | 36 7/8 | 36 7/8 | 36 7/8 | 200 | |||
2917 | BREL | 5000 | 0.0500 | 0.0400 | 0.0600 | 0 | ||||
2918 | BREN | 500 | 9 3/8 | 9 3/4 | 9 3/4 | 9 3/8 | 9 3/8 | 9 5/8 | 47400 | |
2919 | BREQX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0 | |
2920 | BRER | 2200 | 10.5000 | 10.5000 | 13.0000 | 0 | ||||
2921 | BREW | 200 | 10 3/4 | 10 1/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 7000 | |
2922 | BREXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.84 | 4.97 | 403 | |
2923 | BRF | 1000 | 14 3/4 | 15 | 15 3/8 | 0 | ||||
2924 | BRFC | 200 | 14 1/2 | 14 1/2 | 15 1/4 | 0 | ||||
2925 | BRG | 100 | 35 3/8 | 35 3/4 | 36 3/4 | 0 | ||||
2926 | BRG.A | 0 | 0 | |||||||
2927 | BRGHA | 900 | 40.5000 | 36.0000 | 48.0000 | 0 | ||||
2928 | BRGHB | 0 | 0 | |||||||
2929 | BRGM | 600 | 10.3750 | 0 | ||||||
2930 | BRGN | 2000 | 4.8750 | 4.2500 | 4.7500 | 0 | ||||
2931 | BRGP | 3000 | 3 3/8 | 3 1/2 | 3 1/2 | 3 5/16 | 3 1/4 | 3 3/8 | 22100 | |
2932 | BRGRX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0 | |
2933 | BRI | 1000 | 10 | 9 7/8 | 10 1/4 | 0 | ||||
2934 | BRI.W | 0 | 0 | |||||||
2935 | BRI/WS | 100 | 7/16 | 7/16 | 3/4 | 0 | ||||
2936 | BRIAA | 4700 | 0.7500 | 0.6875 | 1.0000 | 0 | ||||
2937 | BRIAX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.85 | 0 | |
2938 | BRICX | 0 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | |
2939 | BRID | 200 | 10 | 10 | 10 | 10 | 10 | 10 1/2 | 200 | |
2940 | BRIM | 0 | 0 | |||||||
2941 | BRIMF | 1000 | 1 17/32 | 1 5/16 | 1 1/2 | 0 | ||||
2942 | BRIO | 0 | 0 | |||||||
2943 | BRIOF | 500 | 2 3/4 | 2 9/16 | 2 3/4 | 2 9/16 | 2 5/8 | 2 3/4 | 28300 | |
2944 | BRIR | 0 | 0 | |||||||
2945 | BRIRF | 0 | 0 | |||||||
2946 | BRIw | 0 | -00 | -00 | -00 | -00 | -00 | -00 | 0 | |
2947 | BRK | 10 | 32250 | 0 | ||||||
2948 | BRKB | 40500 | 41 | 41 | 41 | 41 | 41 | 41 1/8 | 40800 | |
2949 | BRKS | 300 | 12 | 11 5/8 | 12 | 11 1/2 | 11 1/2 | 12 | 77600 | |
2950 | BRKT | 200 | 31 3/4 | 31 1/2 | 32 1/4 | 30 3/4 | 31 1/4 | 31 3/4 | 30500 | |
2951 | BRKY | 0 | 0 | |||||||
2952 | BRL | 300 | 29 | 31 1/8 | 33 1/8 | 0 | ||||
2953 | BRLI | 4000 | 3 1/16 | 3 3/16 | 3 3/16 | 2 7/8 | 2 7/8 | 3 3/16 | 6200 | |
2954 | BRLIW | 1000 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 | 3500 | |
2955 | BRLIZ | 7000 | 1/2 | 1/2 | 13/16 | 0 | ||||
2956 | BRM | 300 | 14 | 14 | 14 3/8 | 0 | ||||
2957 | BRN | 200 | 16 | 0 | ||||||
2958 | BRNO | 300 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 10.3750 | 500 | |
2959 | BROC | 2500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 | 9 1/2 | 18800 | |
2960 | BROD | 300 | 48 1/2 | 48 1/4 | 48 1/2 | 46 7/8 | 47 1/2 | 48 | 421200 | |
2961 | BRR | 100 | 25 1/4 | 25 1/8 | 25 1/4 | 25 1/8 | 25 3/8 | 25 3/4 | 500 | |
2962 | BRRAY | 0 | 0 | |||||||
2963 | BRS | 0 | 0 | |||||||
2964 | BRS.A | 0 | 0 | |||||||
2965 | BRS/A | 300 | 16 5/8 | 17 1/2 | 18 1/8 | 0 | ||||
2966 | BRSA | 0 | 0 | |||||||
2967 | BRSFX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
2968 | BRSI | 300 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.2500 | 300 | |
2969 | BRSPQ | 100 | 0.0100 | 0 | ||||||
2970 | BRT | 500 | 4 1/8 | 0 | ||||||
2971 | BRTN | 0 | 0 | |||||||
2972 | BRTXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 2.63 | 2.70 | 1279 | |
2973 | BRU | 100 | 13 1/8 | 12 7/8 | 13 3/4 | 0 | ||||
2974 | BRUFX | 0 | 136.19 | 136.19 | 136.19 | 136.19 | 136.19 | 136.19 | 0 | |
2975 | BRVEX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.98 | 0 | |
2976 | BRWIX | 0 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 0 | |
2977 | BRY | 400 | 9 7/8 | 9 1/4 | 9 7/8 | 0 | ||||
2978 | BS | 200 | 15 | 15 1/8 | 15 1/8 | 15 | 15 | 15 1/2 | 500 | |
2979 | BSA | 500 | 3/16 | 1/8 | 1/4 | 0 | ||||
2980 | BSBAX | 0 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0 | |
2981 | BSBC | 200 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 5/8 | 2 3/4 | 700 | |
2982 | BSBI | 2000 | 3 3/8 | 3 1/2 | 3 1/2 | 3 1/16 | 3 | 3 1/2 | 40600 | |
2983 | BSBIW | 10000 | 1/2 | 3/4 | 1/2 | 1/2 | 3/4 | 32500 | ||
2984 | BSBL | 300 | 5 | 5 1/8 | 5 1/8 | 5 | 4 7/8 | 5 1/8 | 8200 | |
2985 | BSBN | 200 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 | 22 3/4 | 1400 | |
2986 | BSC | 100 | 22 1/8 | 22 1/8 | 22 1/8 | 22 1/8 | 21 7/8 | 22 3/8 | 100 | |
2987 | BSCAX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0 | |
2988 | BSCMX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.57 | 0 | |
2989 | BSCZ | 0 | 0 | |||||||
2990 | BSCpA | 2100 | 43 | 0 | ||||||
2991 | BSCpB | 1000 | 25 1/2 | 25 1/4 | 25 1/2 | 25 1/4 | 1200 | |||
2992 | BSCpC | 1000 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 22900 | |||
2993 | BSCpZ | 300 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 300 | |||
2994 | BSDB | 2500 | 0.0010 | 0 | ||||||
2995 | BSDUX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
2996 | BSE | 100 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/4 | 29 5/8 | 400 | |
2997 | BSEA | 0 | 0 | |||||||
2998 | BSEAF | 0 | 0 | |||||||
2999 | BSEP | 2000 | 5 5/16 | 5 3/4 | 5 3/4 | 5 1/4 | 5 3/8 | 5 5/8 | 71200 | |
3000 | BSEQ | 0 | 6.0000 | 9.0000 | 0 | |||||
3001 | BSET | 300 | 24 1/4 | 23 3/4 | 24 1/2 | 23 3/4 | 23 3/4 | 24 1/2 | 12100 | |
3002 | BSEpA | 300 | 26 1/8 | 0 | ||||||
3003 | BSEpB | 100 | 25 1/4 | 0 | ||||||
3004 | BSFA | 0 | 0 | |||||||
3005 | BSFE | 2000 | 3 11/32 | 3 1/8 | 3 7/16 | 3 1/8 | 3 3/16 | 3 11/32 | 33000 | |
3006 | BSFEL | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 | 1 1/2 | 1000 | |
3007 | BSFEW | 5000 | 1 1/2 | 1 1/2 | 2 1/2 | 0 | ||||
3008 | BSFEZ | 19000 | 41/64 | 5/8 | 1 | 0 | ||||
3009 | BSFpA | 1000 | 23 5/8 | 23 5/8 | 23 3/4 | 23 5/8 | 7000 | |||
3010 | BSFpB | 800 | 24 5/8 | 0 | ||||||
3011 | BSFpC | 200 | 25 5/8 | 25 7/8 | 25 7/8 | 25 5/8 | 600 | |||
3012 | BSG | 0 | 0 | |||||||
3013 | BSGIX | 0 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0 | |
3014 | BSGR | 0 | 0 | |||||||
3015 | BSH | 100 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/8 | 21 7/8 | 100 | |
3016 | BSI | 0 | 0 | |||||||
3017 | BSIAX | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 14.35 | 0 | |
3018 | BSIC | 1000 | 0.0312 | 0.0312 | 0.0800 | 0 | ||||
3019 | BSICX | 0 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0 | |
3020 | BSII | 3000 | 0.0010 | 0 | ||||||
3021 | BSIS | 2500 | 12 1/2 | 13 | 13 | 12 1/4 | 12 1/4 | 13 | 22100 | |
3022 | BSIpA | 0 | 0 | |||||||
3023 | BSLR | 10000 | 0.1700 | 0.1000 | 0.2000 | 0.1000 | 0.1700 | 0.2000 | 39900 | |
3024 | BSM/WS | 0 | 1/2 | 7/8 | 0 | |||||
3025 | BSMR | 400 | 13.7500 | 0 | ||||||
3026 | BSMT | 1000 | 2 5/8 | 2 13/16 | 2 13/16 | 2 9/16 | 2 9/16 | 2 3/4 | 49400 | |
3027 | BSND | 0 | 160.0000 | 205.0000 | 0 | |||||
3028 | BSNR | 200 | 0.1875 | 0.1250 | 0.3125 | 0 | ||||
3029 | BSNX | 1000 | 4 1/16 | 4 | 4 1/4 | 4 | 4 | 4 1/4 | 4600 | |
3030 | BSO | 1000 | 16 3/4 | 16 | 16 3/4 | 16 | 1200 | |||
3031 | BSOI | 200 | 4.7500 | 4.0000 | 4.7500 | 0 | ||||
3032 | BSP | 500 | 11 | 11 | 11 | 11 | 10 7/8 | 11 1/4 | 500 | |
3033 | BSPAX | 0 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 15.08 | 0 | |
3034 | BSPCX | 0 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0 | |
3035 | BSPT | 1000 | 7 3/4 | 8 | 8 1/8 | 7 1/2 | 7 5/8 | 7 3/4 | 53800 | |
3036 | BSPTG | 75 | 73 1/4 | 73 1/4 | 73 1/4 | 73 1/4 | 73 1/4 | 75 | 100 | |
3037 | BSRR | 100 | 23.0000 | 22.1250 | 23.1250 | 0 | ||||
3038 | BSSI | 500 | 2 15/16 | 0 | ||||||
3039 | BSSLF | 0 | 0 | |||||||
3040 | BSST | 1000 | 49 | 51 1/2 | 51 3/4 | 49 | 49 | 49 3/4 | 121800 | |
3041 | BSSTG | 50 | 107 | 106 | 106 3/4 | 0 | ||||
3042 | BST | 300 | 25 5/8 | 25 3/8 | 26 | 0 | ||||
3043 | BSTAX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
3044 | BSTBX | 0 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0 | |
3045 | BSTC | 400 | 3 7/8 | 4 3/8 | 4 3/8 | 3 7/8 | 3 7/8 | 4 1/2 | 4400 | |
3046 | BSTK | 0 | 0 | |||||||
3047 | BSTM | 700 | 35.0000 | 0 | ||||||
3048 | BSTN | 200 | 13 3/4 | 13 5/8 | 14 1/8 | 13 5/8 | 13 3/4 | 13 7/8 | 241800 | |
3049 | BSTR | 1000 | 0.2500 | 0.0500 | 0.3437 | 0 | ||||
3050 | BSTW | 1000 | 8 7/8 | 7 | 10 | 0 | ||||
3051 | BSVAX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 15.50 | 0 | |
3052 | BSW | 0 | 0 | |||||||
3053 | BSX | 100 | 49 3/4 | 49 1/2 | 49 3/4 | 49 1/2 | 49 3/8 | 50 | 1400 | |
3054 | BSXN | 0 | 0 | |||||||
3055 | BSXT | 400 | 14.0000 | 13.5000 | 15.5000 | 0 | ||||
3056 | BSY | 1500 | 35 3/8 | 36 1/2 | 37 | 0 | ||||
3057 | BSYN | 42500 | 0.0001 | 0 | ||||||
3058 | BSYS | 100 | 30 5/8 | 30 1/4 | 30 3/4 | 30 1/4 | 30 1/4 | 30 3/4 | 5000 | |
3059 | BSp | 100 | 51 3/4 | 53 3/4 | 54 5/8 | 0 | ||||
3060 | BSpB | 500 | 27 1/8 | 27 1/2 | 28 1/4 | 0 | ||||
3061 | BT | 500 | 63 1/8 | 62 3/4 | 63 1/4 | 62 3/4 | 62 7/8 | 63 3/8 | 6100 | |
3062 | BTA | 0 | 0 | |||||||
3063 | BTAMX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | |
3064 | BTB | 2000 | 23 3/4 | 0 | ||||||
3065 | BTBEX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0 | |
3066 | BTBFX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 12.40 | 0 | |
3067 | BTBT | 0 | 0 | |||||||
3068 | BTBTY | 25000 | 3 | 2 3/4 | 3 | 0 | ||||
3069 | BTC | 7500 | 18 1/8 | 17 7/8 | 18 1/8 | 17 7/8 | 17 7/8 | 18 3/8 | 7900 | |
3070 | BTCAX | 0 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0 | |
3071 | BTCB | 1000 | 14.0000 | 0 | ||||||
3072 | BTCR | 0 | 0 | |||||||
3073 | BTCXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.83 | 4.94 | 700 | |
3074 | BTCY | 0 | 0 | |||||||
3075 | BTE.A | 0 | 0 | |||||||
3076 | BTE.B | 0 | 0 | |||||||
3077 | BTEAX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | |
3078 | BTEC | 0 | 0 | |||||||
3079 | BTEFX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 13.06 | 0 | |
3080 | BTEIX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.81 | 0 | |
3081 | BTEK | 100 | 8 3/4 | 8 3/8 | 8 3/4 | 0 | ||||
3082 | BTEMX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 12.04 | 0 | |
3083 | BTEQX | 0 | 15.04 | 15.04 | 15.04 | 0 | ||||
3084 | BTET | 0 | 0 | |||||||
3085 | BTEX | 200 | 0.3750 | 0.3750 | 0.9375 | 0 | ||||
3086 | BTEXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.21 | 3.17 | 7790 | |
3087 | BTF | 100 | 15 3/4 | 15 3/4 | 15 3/4 | 15 5/8 | 15 3/8 | 15 7/8 | 3100 | |
3088 | BTFBX | 0 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0 | |
3089 | BTFC | 600 | 34 1/4 | 33 1/2 | 35 | 33 1/2 | 33 1/2 | 35 | 1700 | |
3090 | BTFIX | 0 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | 0 | |
3091 | BTFLX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0 | |
3092 | BTFTX | 0 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | 0 | |
3093 | BTFXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.02 | 2.97 | 873 | |
3094 | BTG/WS | 0 | 1 1/2 | 2 1/2 | 0 | |||||
3095 | BTGC | 1500 | 7 3/4 | 7 11/16 | 7 13/16 | 7 3/8 | 7 5/8 | 7 11/16 | 1027300 | |
3096 | BTGCL | 7000 | 4 3/4 | 4 7/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 41400 | |
3097 | BTGCW | 500 | 1/32 | 1/32 | 1/16 | 0 | ||||
3098 | BTGCZ | 1000 | 2 1/4 | 1 7/8 | 2 1/4 | 1 7/8 | 1 7/8 | 2 1/8 | 62900 | |
3099 | BTGHX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
3100 | BTGI | 5000 | 10 1/8 | 10 1/8 | 10 1/8 | 10 | 10 | 10 1/8 | 55900 | |
3101 | BTH | 100 | 26 1/2 | 28 | 28 1/2 | 0 | ||||
3102 | BTHL | 100 | 12 | 11 1/4 | 12 | 0 | ||||
3103 | BTHS | 100 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 5.5000 | 6.5000 | 100 | |
3104 | BTHw | 500 | 27 1/2 | 27 1/2 | 28 | 0 | ||||
3105 | BTI | 100 | 17 3/8 | 17 5/16 | 17 3/4 | 0 | ||||
3106 | BTIAX | 0 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0 | |
3107 | BTIEX | 0 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0 | |
3108 | BTIIX | 0 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0 | |
3109 | BTILX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | |
3110 | BTIM | 500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 5/8 | 2 3/4 | 500 | |
3111 | BTIO | 0 | 0 | |||||||
3112 | BTIOF | 400 | 1 15/16 | 1 15/16 | 2 1/32 | 1 15/16 | 1 15/16 | 2 | 17400 | |
3113 | BTIUX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | |
3114 | BTIX | 5000 | 1 7/16 | 1 3/8 | 1 7/16 | 1 5/16 | 1 5/16 | 1 7/16 | 7100 | |
3115 | BTK | 0 | 142.32 | 139.24 | 142.73 | 139.17 | 0 | |||
3116 | BTL | 100 | 41 1/4 | 40 7/8 | 41 3/8 | 0 | ||||
3117 | BTLAX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0 | |
3118 | BTLGX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
3119 | BTLI | 4000 | 0.5000 | 0.0500 | 0.7500 | 0 | ||||
3120 | BTLK | 20 | 220.0000 | 220.0000 | 275.0000 | 0 | ||||
3121 | BTLR | 200 | 34 | 33 1/4 | 34 | 33 1/4 | 33 1/4 | 34 | 1700 | |
3122 | BTLRX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
3123 | BTLXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.52 | 5.64 | 16049 | |
3124 | BTM | 1900 | 1 3/4 | 2 1/2 | 3 | 0 | ||||
3125 | BTME | 0 | 0 | |||||||
3126 | BTMFX | 0 | 102.00 | 102.00 | 102.00 | 0 | ||||
3127 | BTMTX | 0 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | 0 | |
3128 | BTMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.16 | 5.29 | 2219 | |
3129 | BTN | 700 | 9 3/4 | 0 | ||||||
3130 | BTNC | 0 | 0 | |||||||
3131 | BTNR | 0 | 0 | |||||||
3132 | BTNRA | 100 | 0.1000 | 0.0200 | 0.1000 | 0 | ||||
3133 | BTO | 200 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 | 23 3/8 | 200 | |
3134 | BTOF | 0 | 0 | |||||||
3135 | BTOP | 0 | 0 | |||||||
3136 | BTQEX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.69 | 0 | |
3137 | BTR | 5500 | 13 13/16 | 13 13/16 | 13 13/16 | 13 13/16 | 5500 | |||
3138 | BTRE | 500 | 13 | 12 5/8 | 13 | 12 3/8 | 12 3/4 | 13 | 69400 | |
3139 | BTRK | 1000 | 0.7500 | 0.7500 | 1.1875 | 0 | ||||
3140 | BTRUY | 0 | 0 | |||||||
3141 | BTRXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.22 | 5.36 | 17347 | |
3142 | BTRY | 1500 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 1/8 | 1900 | |
3143 | BTS | 0 | 124.83 | 0 | ||||||
3144 | BTSB | 300 | 18 | 18 | 18 3/4 | 0 | ||||
3145 | BTSCX | 0 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0 | |
3146 | BTSFX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 10.09 | 0 | |
3147 | BTSRX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
3148 | BTSVX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 12.51 | 0 | |
3149 | BTT | 100 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 5/8 | 9 1/8 | 100 | |
3150 | BTTD | 20000 | 0.1000 | 0 | ||||||
3151 | BTTFX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
3152 | BTTNX | 0 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 0 | |
3153 | BTTTX | 0 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0 | |
3154 | BTTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.74 | 4.85 | 5846 | |
3155 | BTUI | 1000 | 5 7/8 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 31100 | |
3156 | BTUXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.69 | 4.75 | 1577 | |
3157 | BTV | 100 | 23 3/8 | 23 5/8 | 24 1/8 | 0 | ||||
3158 | BTVXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.77 | 4.87 | 841 | |
3159 | BTW | 1000 | 7 3/16 | 6 1/2 | 7 1/8 | 0 | ||||
3160 | BTWL | 0 | 0 | |||||||
3161 | BTWLF | 0 | 0.9375 | 0.7500 | 1.0000 | 0 | ||||
3162 | BTWS | 1500 | 6 15/16 | 6 7/8 | 7 1/4 | 6 5/8 | 6 7/8 | 7 1/16 | 134300 | |
3163 | BTXXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.83 | 2.53 | 1241 | |
3164 | BTY | 500 | 53 3/8 | 53 3/8 | 53 3/8 | 53 3/8 | 53 1/4 | 53 5/8 | 500 | |
3165 | BTYX | 0 | 0 | |||||||
3166 | BTZ | 200 | 12 1/2 | 16 1/8 | 16 5/8 | 0 | ||||
3167 | BTpI | 200 | 25 3/8 | 25 5/8 | 26 1/4 | 0 | ||||
3168 | BTpQ | 800 | 21 5/8 | 0 | ||||||
3169 | BTpR | 400 | 21 1/8 | 0 | ||||||
3170 | BTpS | 1500 | 26 1/4 | 0 | ||||||
3171 | BU | 300 | 27 3/4 | 27 5/8 | 27 3/4 | 27 5/8 | 27 1/2 | 28 | 700 | |
3172 | BUBT | 0 | 0 | |||||||
3173 | BUCD | 0 | 0 | |||||||
3174 | BUCEX | 0 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0 | |
3175 | BUCK | 500 | 6 1/8 | 5 1/2 | 6 1/4 | 0 | ||||
3176 | BUD | 100 | 69 7/8 | 69 7/8 | 69 7/8 | 69 7/8 | 69 7/8 | 70 1/4 | 100 | |
3177 | BUFBX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
3178 | BUFEX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0 | |
3179 | BUFF | 100 | 59.5000 | 0 | ||||||
3180 | BUFGX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | |
3181 | BUFHX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
3182 | BUHF | 100 | 31.0000 | 0 | ||||||
3183 | BUI.A | 0 | 0 | |||||||
3184 | BUIBX | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0 | |
3185 | BUICX | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 14.28 | 0 | |
3186 | BUKS | 400 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 9/16 | 2 7/8 | 4600 | |
3187 | BULIX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | |
3188 | BULKF | 0 | 0 | |||||||
3189 | BULL | 100 | 2 7/16 | 2 7/16 | 2 9/16 | 2 7/16 | 2 7/16 | 2 9/16 | 1600 | |
3190 | BULV | 100 | 4.2500 | 4.2500 | 7.0000 | 0 | ||||
3191 | BUMM | 300 | 0.7500 | 0.7500 | 0.9375 | 0 | ||||
3192 | BUNIA | 3500 | 30.1000 | 0 | ||||||
3193 | BUNZ | 100 | 10 | 9 5/8 | 10 | 9 1/2 | 9 1/2 | 10 | 2900 | |
3194 | BUP/WS | 0 | 1 3/4 | 2 1/2 | 0 | |||||
3195 | BUR | 2000 | 13 | 12 3/8 | 12 5/8 | 0 | ||||
3196 | BURC | 0 | 0 | |||||||
3197 | BURCA | 1000 | 24.5000 | 24.5000 | 25.5000 | 0 | ||||
3198 | BURHX | 0 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 23.80 | 0 | |
3199 | BURL | 104 | 35.5776 | 0 | ||||||
3200 | BURMY | 300 | 29 5/8 | 29 5/8 | 30 3/8 | 0 | ||||
3201 | BURN | 3300 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 9/16 | 4700 | |
3202 | BURNZ | 600 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 5/16 | 2600 | |
3203 | BURU | 0 | 0 | |||||||
3204 | BURUY | 0 | 0 | |||||||
3205 | BUS | 300 | 3 15/16 | 3 15/16 | 3 15/16 | 3 15/16 | 3 13/16 | 4 1/8 | 300 | |
3206 | BUSAX | 0 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0 | |
3207 | BUSC | 100 | 0.6250 | 0.6250 | 1.1250 | 0 | ||||
3208 | BUTEY | 0 | 0 | |||||||
3209 | BUTI | 100 | 8 1/2 | 8 1/2 | 8 7/8 | 0 | ||||
3210 | BUTL | 2000 | 5 1/2 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 11800 | |
3211 | BUUI | 0 | 0 | |||||||
3212 | BVALX | 0 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0 | |
3213 | BVAS | 5000 | 8 1/8 | 7 7/8 | 8 1/4 | 7 7/8 | 8 | 8 1/4 | 23800 | |
3214 | BVCP | 1000 | 0.0050 | 0 | ||||||
3215 | BVEEF | 0 | 0 | |||||||
3216 | BVERS | 100 | 360.0000 | 0 | ||||||
3217 | BVET | 200 | 0.0200 | 0 | ||||||
3218 | BVF | 200 | 25 7/8 | 26 5/8 | 26 5/8 | 25 7/8 | 25 5/8 | 26 1/8 | 400 | |
3219 | BVFS | 500 | 27 | 27 | 27 | 26 1/2 | 26 1/2 | 27 | 8100 | |
3220 | BVFw | 200 | 23 1/4 | 0 | ||||||
3221 | BVG | 0 | 0 | |||||||
3222 | BVG+ | 0 | 0 | |||||||
3223 | BVGp | 300 | 27 3/4 | 28 3/8 | 29 | 0 | ||||
3224 | BVGpB | 2700 | 27 | 0 | ||||||
3225 | BVGpC | 200 | 25 3/8 | 0 | ||||||
3226 | BVLIX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | |
3227 | BVLR | 0 | 0 | |||||||
3228 | BVLRF | 0 | 0 | |||||||
3229 | BVNC | 400 | 18.0000 | 0 | ||||||
3230 | BVRT | 0 | 0 | |||||||
3231 | BVRTF | 3000 | 9 3/4 | 9 1/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 7200 | |
3232 | BVSI | 300 | 13 3/4 | 14 3/8 | 14 7/8 | 13 1/2 | 13 5/8 | 14 1/4 | 24800 | |
3233 | BW | 100 | 18 | 18 | 18 3/8 | 0 | ||||
3234 | BWA | 100 | 30 1/8 | 28 3/8 | 29 | 0 | ||||
3235 | BWAI | 2500 | 7 1/2 | 7 | 7 1/2 | 7 | 7 1/8 | 7 1/2 | 6600 | |
3236 | BWAID | 0 | 0 | |||||||
3237 | BWAY | 800 | 13 1/4 | 13 | 13 1/2 | 0 | ||||
3238 | BWC | 200 | 26 1/8 | 26 7/8 | 27 3/8 | 0 | ||||
3239 | BWCC | 0 | 0 | |||||||
3240 | BWCF | 200 | 16.8750 | 0 | ||||||
3241 | BWCK | 200 | 17.0000 | 0 | ||||||
3242 | BWEIX | 0 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | |
3243 | BWEL | 10 | 1205.00 | 0 | ||||||
3244 | BWFC | 400 | 10 3/8 | 10 | 10 1/2 | 0 | ||||
3245 | BWI | 200 | 7 5/8 | 7 7/8 | 8 | 0 | ||||
3246 | BWINA | 600 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 18 3/4 | 600 | |
3247 | BWINB | 3000 | 16 3/8 | 16 1/4 | 16 3/8 | 16 1/4 | 16 1/4 | 17 1/4 | 6000 | |
3248 | BWIP | 200 | 14 | 14 1/4 | 14 1/2 | 14 | 14 | 14 1/2 | 17000 | |
3249 | BWK | 200 | 6 1/4 | 5 | 6 5/8 | 0 | ||||
3250 | BWL/A | 200 | 8 | 0 | ||||||
3251 | BWLA | 0 | 0 | |||||||
3252 | BWLK | 1000 | 6 7/16 | 6 1/4 | 6 5/8 | 0 | ||||
3253 | BWLKW | 800 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/4 | 800 | |
3254 | BWLR | 0 | 0 | |||||||
3255 | BWLRF | 0 | 0 | |||||||
3256 | BWP | 300 | 7 | 6 5/8 | 7 1/8 | 0 | ||||
3257 | BWSQ | 0 | 0 | |||||||
3258 | BWSQE | 0 | 0 | |||||||
3259 | BWWC | 0 | 0 | |||||||
3260 | BWY.W | 0 | 0 | |||||||
3261 | BWY/WS | 200 | 5/32 | 1/32 | 5/16 | 0 | ||||
3262 | BWYSP | 0 | 0 | |||||||
3263 | BXC/A | 200 | 11 | 0 | ||||||
3264 | BXC/B | 500 | 8 5/8 | 0 | ||||||
3265 | BXCP | 300 | 0.0010 | 0 | ||||||
3266 | BXCPP | 9800 | 0.0010 | 0 | ||||||
3267 | BXK | 0 | 155.31 | 155.19 | 155.77 | 155.01 | 0 | |||
3268 | BXT | 3000 | 10 3/8 | 10 3/8 | 10 3/4 | 0 | ||||
3269 | BYA | 300 | 23 3/8 | 23 1/4 | 23 3/8 | 23 1/4 | 23 1/8 | 23 5/8 | 1500 | |
3270 | BYAR | 400 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | 12.5000 | 400 | |
3271 | BYB | 100 | 1 5/8 | 1 1/2 | 1 3/4 | 0 | ||||
3272 | BYBI | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 7/8 | 1000 | |
3273 | BYCP | 200 | 0.0010 | 0 | ||||||
3274 | BYD | 200 | 11 | 10 7/8 | 11 1/4 | 0 | ||||
3275 | BYDS | 500 | 8 3/8 | 8 1/8 | 8 3/8 | 8 1/8 | 8 1/4 | 8 3/8 | 2400 | |
3276 | BYE/WS | 1800 | 6 | 0 | ||||||
3277 | BYFC | 2500 | 10 1/8 | 10 3/8 | 10 3/8 | 10 1/8 | 10 1/8 | 10 3/8 | 15800 | |
3278 | BYK | 0 | 4 5/8 | 5 3/8 | 0 | |||||
3279 | BYLK | 1000 | 26.3750 | 27.0000 | 27.0000 | 26.3750 | 26.2500 | 28.0000 | 1800 | |
3280 | BYN/WS | 1000 | 4 5/8 | 0 | ||||||
3281 | BYP/WS | 0 | 1 3/4 | 2 1/4 | 0 | |||||
3282 | BYRSQ | 5000 | 0.0100 | 0 | ||||||
3283 | BYSTP | 100 | 58.2500 | 0 | ||||||
3284 | BYTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.14 | 5.26 | 8938 | |
3285 | BYWD | 5000 | 0.4375 | 0.4687 | 0.4687 | 0.4370 | 0.4375 | 0.4687 | 59900 | |
3286 | BYX | 1000 | 4 1/8 | 0 | ||||||
3287 | BZ | 300 | 7 | 6 7/8 | 7 1/4 | 0 | ||||
3288 | BZF | 200 | 24 7/8 | 24 5/8 | 24 7/8 | 24 5/8 | 24 3/4 | 25 1/8 | 1200 | |
3289 | BZF.RV | 0 | 0 | |||||||
3290 | BZFr | 100 | 1 5/16 | 1 5/16 | 1 3/4 | 0 | ||||
3291 | BZFrw | 0 | 1 1/4 | 1 5/8 | 0 | |||||
3292 | BZH | 800 | 18 3/8 | 18 5/8 | 19 | 0 | ||||
3293 | BZHpA | 500 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/8 | 30 7/8 | 500 | |
3294 | BZL | 400 | 15 1/4 | 15 3/8 | 16 | 0 | ||||
3295 | BZYR | 25000 | 0.0500 | 0.0300 | 0.1000 | 0 | ||||
3296 | C | 200 | 57 | 58 | 58 1/8 | 57 | 57 | 57 5/8 | 8500 | |
3297 | C.AIP | 0 | 0 | |||||||
3298 | C.BZQ | 0 | 0 | |||||||
3299 | C.CKK | 0 | 0 | |||||||
3300 | C.EDS | 0 | 0 | |||||||
3301 | C.ERB | 0 | 0 | |||||||
3302 | C.ISC | 0 | 0 | |||||||
3303 | C.IVP | 0 | 0 | |||||||
3304 | C.KOR | 0 | 0 | |||||||
3305 | C.KPT | 0 | 0 | |||||||
3306 | C.SAR | 0 | 0 | |||||||
3307 | C.SOI | 0 | 0 | |||||||
3308 | C.SON | 0 | 0 | |||||||
3309 | C.TAT | 0 | 0 | |||||||
3310 | C.TDR | 0 | 0 | |||||||
3311 | C.TEV | 0 | 0 | |||||||
3312 | CA | 100 | 65 | 65 | 65 | 65 | 64 5/8 | 65 1/8 | 100 | |
3313 | CAAPX | 0 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0 | |
3314 | CAAS | 15000 | 7/8 | 7/8 | 29/32 | 13/16 | 13/16 | 7/8 | 283900 | |
3315 | CAB | 500 | 6 3/4 | 7 | 7 3/4 | 0 | ||||
3316 | CABDX | 0 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 2.83 | 0 | |
3317 | CABI | 100 | 25 1/2 | 26 | 26 1/4 | 25 1/2 | 25 1/2 | 26 1/4 | 800 | |
3318 | CABK | 500 | 37 | 0 | ||||||
3319 | CABKZ | 100 | 20 | 0 | ||||||
3320 | CABL | 500 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 3/8 | 28500 | |
3321 | CABNX | 0 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 15.32 | 0 | |
3322 | CABP | 1000 | 9 1/2 | 9 1/2 | 10 | 0 | ||||
3323 | CABR | 2000 | 1 5/8 | 1 | 1 5/8 | 0 | ||||
3324 | CABS | 100 | 0.0001 | 0 | ||||||
3325 | CABTX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.78 | 0 | |
3326 | CABU | 0 | 0 | |||||||
3327 | CAC/WS | 500 | 1 3/16 | 1/4 | 5/8 | 0 | ||||
3328 | CACB | 100 | 18 | 18 | 18 | 17 11/16 | 17 | 18 | 4000 | |
3329 | CACC | 100 | 20 1/4 | 20 1/4 | 20 1/4 | 19 3/4 | 20 | 20 1/4 | 12500 | |
3330 | CACCX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
3331 | CACH | 100 | 3 3/8 | 3 3/8 | 3 5/8 | 0 | ||||
3332 | CACI | 500 | 10 1/4 | 10 1/8 | 10 3/8 | 10 | 10 | 10 3/8 | 40200 | |
3333 | CACO | 0 | 0 | |||||||
3334 | CACOA | 300 | 7 | 6 7/8 | 7 | 6 7/8 | 6 7/8 | 7 | 13000 | |
3335 | CACP | 15000 | 0.0800 | 0.0625 | 0.2187 | 0 | ||||
3336 | CACXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 3.14 | 3.20 | 802 | |
3337 | CACp | 0 | 1/2 | 2 | 0 | |||||
3338 | CAD | 0 | 0.7419 | 0.7414 | 0.7427 | 0.7412 | 0 | |||
3339 | CADA | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 5/8 | 1000 | |
3340 | CADB | 0 | 0 | |||||||
3341 | CADBY | 200 | 33 1/4 | 32 7/8 | 33 1/4 | 32 7/8 | 33 | 33 1/4 | 28100 | |
3342 | CADE | 4000 | 5/8 | 9/16 | 5/8 | 0 | ||||
3343 | CADL | 200 | 32.5000 | 0 | ||||||
3344 | CADX | 0 | 0 | |||||||
3345 | CAEAF | 0 | 0 | |||||||
3346 | CAEN | 0 | 0 | |||||||
3347 | CAER | 500 | 7 1/4 | 7 3/8 | 7 1/2 | 7 1/16 | 7 1/16 | 7 1/4 | 80500 | |
3348 | CAEXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.82 | 2.84 | 3943 | |
3349 | CAF | 100 | 20 3/8 | 21 5/8 | 22 3/4 | 0 | ||||
3350 | CAFC | 3500 | 19 1/8 | 18 3/4 | 19 1/4 | 18 | 18 3/4 | 19 1/4 | 76700 | |
3351 | CAFCN | 400 | 34 3/4 | 34 | 35 1/4 | 34 | 34 3/4 | 35 1/2 | 7000 | |
3352 | CAFCO | 400 | 36 3/4 | 36 | 38 | 36 | 36 3/4 | 38 1/2 | 5000 | |
3353 | CAFE | 2000 | 2 55/64 | 2 7/8 | 3 | 2 3/4 | 2 13/16 | 2 7/8 | 71100 | |
3354 | CAFEP | 2000 | 16 3/8 | 16 | 17 | 16 | 16 3/8 | 17 | 39800 | |
3355 | CAFI | 100 | 16 3/4 | 16 3/4 | 18 3/4 | 0 | ||||
3356 | CAFM | 4000 | 0.0500 | 0 | ||||||
3357 | CAFP | 0 | 0 | |||||||
3358 | CAFXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.27 | 3.19 | 494 | |
3359 | CAG | 100 | 45 3/8 | 45 5/8 | 46 | 0 | ||||
3360 | CAGA | 0 | 0 | |||||||
3361 | CAGRX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.55 | 0 | |
3362 | CAGU | 8500 | 1.1250 | 0.6250 | 1.1250 | 0 | ||||
3363 | CAGXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.73 | 4.82 | 1910 | |
3364 | CAGY | 100 | 3.7500 | 0 | ||||||
3365 | CAGpA | 200 | 27 | 27 | 27 | 27 | 200 | |||
3366 | CAGpB | 500 | 21 1/2 | 21 1/4 | 21 3/4 | 0 | ||||
3367 | CAGpC | 200 | 27 5/8 | 27 5/8 | 200 | |||||
3368 | CAGpE | 300 | 40 1/2 | 39 3/4 | 40 1/2 | 0 | ||||
3369 | CAH | 200 | 57 1/8 | 58 | 58 3/8 | 0 | ||||
3370 | CAHC | 1400 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.2500 | 6.7500 | 1400 | |
3371 | CAHT | 2500 | 0.0300 | 0.0300 | 0.0600 | 0 | ||||
3372 | CAI | 0 | 0 | |||||||
3373 | CAI.A | 0 | 0 | |||||||
3374 | CAI/A | 500 | 39 1/4 | 39 5/8 | 40 3/8 | 0 | ||||
3375 | CAI/B | 100 | 41 3/8 | 42 1/8 | 42 5/8 | 0 | ||||
3376 | CAIA | 0 | 0 | |||||||
3377 | CAIAX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.58 | 0 | |
3378 | CAIB | 0 | 0 | |||||||
3379 | CAIBX | 0 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 39.12 | 0 | |
3380 | CAII | 400 | 1 5/8 | 1 15/32 | 1 5/8 | 0 | ||||
3381 | CAIID | 1000 | 1 3/4 | 1 5/8 | 1 7/8 | 0 | ||||
3382 | CAIR | 300 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 9/16 | 5700 | |
3383 | CAIRW | 4000 | 1/4 | 0 | ||||||
3384 | CAKE | 100 | 22 1/2 | 22 1/2 | 23 | 22 1/4 | 22 1/2 | 23 | 16900 | |
3385 | CAL | 400 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 14 3/8 | 15 3/8 | 400 | |
3386 | CALC | 1000 | 17 | 16 1/2 | 17 | 16 1/2 | 16 1/2 | 17 | 5000 | |
3387 | CALEX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0 | |
3388 | CALG | 0 | 0 | |||||||
3389 | CALGZ | 200 | 6 1/8 | 6 1/4 | 6 1/4 | 6 1/8 | 6 1/8 | 6 3/8 | 16800 | |
3390 | CALL | 100 | 13 7/8 | 13 7/8 | 13 7/8 | 13 5/8 | 13 5/8 | 13 7/8 | 332900 | |
3391 | CALN | 2000 | 4 1/4 | 4 1/4 | 5 | 0 | ||||
3392 | CALP | 100 | 3 7/8 | 3 5/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 2100 | |
3393 | CALPW | 600 | 1 | 15/16 | 1 1/4 | 0 | ||||
3394 | CALV | 0 | 0 | |||||||
3395 | CALVF | 200 | 5 13/16 | 6 1/8 | 6 1/8 | 5 5/8 | 5 5/8 | 5 13/16 | 50100 | |
3396 | CALp | 200 | 24 1/8 | 0 | ||||||
3397 | CALpB | 10000 | 109 5/16 | 0 | ||||||
3398 | CAM | 15000 | 28 1/4 | 26 3/4 | 27 1/8 | 0 | ||||
3399 | CAMD | 1000 | 8 3/8 | 8 3/8 | 8 1/2 | 8 3/8 | 8 3/8 | 8 5/8 | 6000 | |
3400 | CAMFX | 0 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0 | |
3401 | CAMK | 0 | 0 | |||||||
3402 | CAML | 3000 | 3 5/32 | 3 5/16 | 3 3/8 | 3 5/32 | 3 5/32 | 3 5/16 | 56200 | |
3403 | CAMP | 1000 | 32 3/8 | 32 | 32 3/8 | 32 | 32 1/8 | 32 3/8 | 8400 | |
3404 | CAMS | 0 | 0 | |||||||
3405 | CAN | 200 | 16 | 0 | ||||||
3406 | CANA | 2500 | 0.0100 | 0 | ||||||
3407 | CANC | 0 | 0 | |||||||
3408 | CAND | 1000 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 9/16 | 1000 | |
3409 | CANDA | 0 | 0 | |||||||
3410 | CANDL | 1000 | 11/32 | 11/32 | 11/32 | 11/32 | 11/32 | 13/32 | 1000 | |
3411 | CANDN | 1000 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 1/4 | 1000 | |
3412 | CANG | 0 | 0 | |||||||
3413 | CANN | 0 | 0 | |||||||
3414 | CANNY | 100 | 95 | 94 1/4 | 95 | 94 1/4 | 94 1/4 | 95 | 2700 | |
3415 | CANX | 0 | 0 | |||||||
3416 | CANXA | 200 | 9 1/8 | 9 3/8 | 10 | 0 | ||||
3417 | CANXB | 700 | 7 3/4 | 7 3/4 | 9 1/4 | 0 | ||||
3418 | CAO.A | 0 | 0 | |||||||
3419 | CAOX | 0 | 0 | |||||||
3420 | CAP | 2500 | 1 15/16 | 1 13/16 | 1 15/16 | 1 13/16 | 1 13/16 | 2 1/8 | 7000 | |
3421 | CAPEX | 0 | 239.48 | 239.48 | 239.48 | 239.48 | 239.48 | 239.48 | 0 | |
3422 | CAPG | 0 | 0 | |||||||
3423 | CAPI | 0 | 0 | |||||||
3424 | CAPIU | 7500 | 0.0800 | 0.1250 | 0.3750 | 0 | ||||
3425 | CAPP | 6300 | 8.5000 | 8.2500 | 9.0000 | 0 | ||||
3426 | CAPS | 1000 | 18 1/4 | 18 1/4 | 19 | 0 | ||||
3427 | CAPT | 0 | 0 | |||||||
3428 | CAPVX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 12.27 | 0 | |
3429 | CAPXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 4.77 | 4.87 | 2473 | |
3430 | CAR | 400 | 12 3/4 | 13 3/4 | 14 1/8 | 0 | ||||
3431 | CARA | 1800 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/4 | 4 | 1800 | |
3432 | CARAW | 1000 | 25/32 | 3/4 | 1 5/8 | 0 | ||||
3433 | CARB | 5000 | 0.3125 | 0.2500 | 0.4375 | 0 | ||||
3434 | CARBU | 1000 | 0.3750 | 0.3750 | 0.6250 | 0 | ||||
3435 | CARBW | 1000 | 0.0625 | 0.0625 | 0.2187 | 0 | ||||
3436 | CARC | 500 | 0.5312 | 0.5312 | 0.7500 | 0 | ||||
3437 | CARD | 1800 | 57 1/4 | 57 | 58 1/2 | 57 | 57 | 59 | 3000 | |
3438 | CARE | 1000 | 2 1/16 | 2 1/16 | 2 1/16 | 1 15/16 | 1 15/16 | 2 1/16 | 53900 | |
3439 | CARH | 500 | 39 1/4 | 39 1/4 | 39 1/4 | 39 | 38 3/4 | 39 1/4 | 1300 | |
3440 | CARN | 200 | 27 3/4 | 27 1/2 | 28 | 27 1/4 | 27 1/4 | 27 3/4 | 14700 | |
3441 | CAROA | 600 | 8.5000 | 0 | ||||||
3442 | CAROB | 0 | 0 | |||||||
3443 | CARS | 1000 | 1 | 1 | 1 | 1 | 1 | 1 1/8 | 1000 | |
3444 | CARSW | 2000 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 3/8 | 2000 | |
3445 | CART | 0 | 0 | |||||||
3446 | CARV | 12000 | 8 7/16 | 8 3/8 | 8 5/8 | 0 | ||||
3447 | CAS | 1000 | 25 7/8 | 0 | ||||||
3448 | CASB | 200 | 16 1/4 | 16 1/4 | 17 | 0 | ||||
3449 | CASC | 1000 | 13 1/4 | 13 3/4 | 13 3/4 | 13 | 13 | 13 3/4 | 12200 | |
3450 | CASH | 1300 | 23 1/4 | 22 1/4 | 23 1/4 | 22 1/4 | 22 1/4 | 23 1/4 | 2100 | |
3451 | CASO | 500 | 5.1250 | 4.0000 | 5.7500 | 0 | ||||
3452 | CASPA | 20 | 1195.00 | 1170.00 | 1260.00 | 0 | ||||
3453 | CASPB | 20 | 1160.00 | 0 | ||||||
3454 | CASS | 500 | 1.1875 | 0.9375 | 1.0625 | 0 | ||||
3455 | CAST | 2500 | 12 | 12 1/4 | 12 1/4 | 12 | 11 3/4 | 12 1/4 | 22500 | |
3456 | CASXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.94 | 4.82 | 197 | |
3457 | CASY | 800 | 22 3/4 | 23 1/8 | 23 1/8 | 22 3/4 | 22 3/4 | 23 1/8 | 10200 | |
3458 | CAT | 100 | 64 1/8 | 64 1/4 | 64 1/4 | 63 5/8 | 63 3/4 | 64 1/8 | 2400 | |
3459 | CATA | 2000 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 19 3/4 | 20 1/4 | 3000 | |
3460 | CATC | 0 | 0 | |||||||
3461 | CATFX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
3462 | CATH | 400 | 6 1/8 | 6 1/2 | 6 1/2 | 6 1/8 | 6 1/8 | 6 3/4 | 41500 | |
3463 | CATL | 0 | 0 | |||||||
3464 | CATP | 2500 | 54 3/4 | 55 1/4 | 55 1/2 | 54 3/4 | 54 3/4 | 55 1/2 | 18200 | |
3465 | CATS | 200 | 5 3/8 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 6900 | |
3466 | CATX | 25000 | 7 3/8 | 7 1/4 | 7 3/4 | 0 | ||||
3467 | CATXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.94 | 5.09 | 3376 | |
3468 | CATY | 1000 | 16 7/8 | 16 1/4 | 17 1/2 | 0 | ||||
3469 | CATZ | 100 | 0.8750 | 0.8750 | 1.0000 | 0 | ||||
3470 | CAUSX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | |
3471 | CAUT | 3000 | 0.0010 | 0 | ||||||
3472 | CAV | 700 | 19 7/8 | 19 1/4 | 19 7/8 | 0 | ||||
3473 | CAVR | 500 | 1 7/8 | 1 15/16 | 1 15/16 | 1 7/8 | 1 5/8 | 1 15/16 | 1000 | |
3474 | CAWS | 1500 | 10 | 9 7/8 | 10 | 9 7/8 | 9 7/8 | 10 1/8 | 3100 | |
3475 | CAX | 200 | 5 15/16 | 0 | ||||||
3476 | CAXXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 2.93 | 2.81 | 1011 | |
3477 | CAY | 0 | 0.7419 | 0.7418 | 0.7427 | 0.7412 | 0 | |||
3478 | CAZXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.88 | 2.85 | 1381 | |
3479 | CB | 100 | 102 5/8 | 102 1/4 | 102 5/8 | 102 1/4 | 102 1/4 | 102 7/8 | 800 | |
3480 | CBA | 500 | 5 1/2 | 5 | 5 7/8 | 0 | ||||
3481 | CBAAX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 | |
3482 | CBABX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | |
3483 | CBAC | 1200 | 8.8750 | 8.6250 | 8.8750 | 0 | ||||
3484 | CBAG | 60000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.9062 | 60000 | |
3485 | CBAH | 0 | 0 | |||||||
3486 | CBALX | 0 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0 | |
3487 | CBAR | 0 | 0 | |||||||
3488 | CBAS | 0 | 0 | |||||||
3489 | CBAXX | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 4.96 | 5.09 | 19387 | |
3490 | CBB | 500 | 37 3/8 | 37 3/8 | 37 3/8 | 37 3/8 | 37 1/8 | 38 1/8 | 500 | |
3491 | CBBAX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | |
3492 | CBBBX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
3493 | CBBCX | 0 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0 | |
3494 | CBBDX | 0 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0 | |
3495 | CBBI | 700 | 30 1/2 | 29 1/2 | 30 1/2 | 0 | ||||
3496 | CBC | 100 | 34 3/8 | 33 5/8 | 34 1/8 | 0 | ||||
3497 | CBCF | 100 | 30 1/2 | 29 1/2 | 31 | 0 | ||||
3498 | CBCI | 100 | 27 1/2 | 27 1/2 | 28 1/2 | 0 | ||||
3499 | CBCL | 300 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 3/4 | 2100 | |
3500 | CBCO | 400 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 | 18 3/4 | 400 | |
3501 | CBCP | 1000 | 29 5/8 | 29 1/4 | 29 5/8 | 29 1/4 | 29 | 30 | 3000 | |
3502 | CBCX | 0 | 0 | |||||||
3503 | CBDP | 200 | 35.0000 | 0 | ||||||
3504 | CBE | 1000 | 36 3/8 | 35 1/2 | 36 3/8 | 0 | ||||
3505 | CBEQX | 0 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | |
3506 | CBEX | 500 | 6 7/8 | 7 | 7 | 6 5/8 | 6 5/8 | 7 | 2800 | |
3507 | CBFAX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 14.81 | 0 | |
3508 | CBFBX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | |
3509 | CBFC | 1500 | 32.0000 | 32.0000 | 33.0000 | 0 | ||||
3510 | CBFCX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | |
3511 | CBFXX | 0 | 0 | |||||||
3512 | CBGA | 0 | 0 | |||||||
3513 | CBGX | 0 | 0 | |||||||
3514 | CBGXY | 0 | 41.5000 | 41.8750 | 0 | |||||
3515 | CBHI | 100 | 4 | 4 | 4 | 4 | 4 | 4 1/2 | 100 | |
3516 | CBHR | 0 | 0 | |||||||
3517 | CBI | 200 | 32 3/4 | 32 5/8 | 33 | 0 | ||||
3518 | CBIE | 0 | 0 | |||||||
3519 | CBII | 3000 | 0.5625 | 0.7500 | 2.0000 | 0 | ||||
3520 | CBIN | 100 | 14 1/4 | 13 3/4 | 14 1/4 | 0 | ||||
3521 | CBIV | 100 | 14.2500 | 13.0000 | 14.2500 | 0 | ||||
3522 | CBJ | 300 | 13 3/4 | 13 3/4 | 14 | 13 3/4 | 13 5/8 | 14 | 1700 | |
3523 | CBJ.AW | 0 | 0 | |||||||
3524 | CBJ/WS/A | 300 | 1 1/4 | 0 | ||||||
3525 | CBKI | 200 | 27 1/4 | 26 1/4 | 27 1/4 | 0 | ||||
3526 | CBL | 200 | 21 1/2 | 20 1/8 | 21 1/8 | 0 | ||||
3527 | CBLAX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.92 | 0 | |
3528 | CBLK | 2000 | 1.1250 | 1.1250 | 1.5000 | 0 | ||||
3529 | CBM | 500 | 43 3/4 | 43 3/4 | 43 3/4 | 43 3/4 | 500 | |||
3530 | CBMD | 200 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 16 1/2 | 17 1/4 | 200 | |
3531 | CBMG | 1800 | 0.7500 | 0.5000 | 2.0000 | 0 | ||||
3532 | CBMI | 1000 | 12 3/8 | 12 3/4 | 12 3/4 | 12 1/4 | 12 3/8 | 12 1/2 | 108300 | |
3533 | CBMXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.09 | 5.28 | 4335 | |
3534 | CBN | 200 | 11 | 0 | ||||||
3535 | CBNH | 5000 | 19 | 19 | 19 | 18 3/4 | 18 1/2 | 19 | 26500 | |
3536 | CBNJ | 1000 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 3/4 | 3000 | |
3537 | CBNJW | 3000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 4 | 3000 | |
3538 | CBNP | 0 | 0 | |||||||
3539 | CBNR | 4500 | 0.9375 | 1.0000 | 1.0000 | 0.9375 | 0.9375 | 1.0625 | 28000 | |
3540 | CBNV | 400 | 10.0000 | 8.7500 | 9.7500 | 0 | ||||
3541 | CBNY | 1000 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 11 3/4 | 12 1/2 | 5500 | |
3542 | CBOC | 400 | 12 3/4 | 12 3/4 | 13 1/4 | 0 | ||||
3543 | CBOH | 0 | 0 | |||||||
3544 | CBOHX | 0 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0 | |
3545 | CBP | 0 | 1.5050 | 1.5077 | 1.5077 | 1.5024 | 0 | |||
3546 | CBRA | 1800 | 36 | 35 3/4 | 36 | 0 | ||||
3547 | CBRD | 0 | 0 | |||||||
3548 | CBRL | 1000 | 19 1/4 | 18 3/4 | 19 1/2 | 18 3/4 | 19 1/4 | 19 1/2 | 390400 | |
3549 | CBRY | 0 | 0 | |||||||
3550 | CBRYA | 100 | 20 | 19 3/4 | 20 | 19 1/2 | 19 1/2 | 20 | 23600 | |
3551 | CBS | 24000 | 81 7/8 | 81 3/4 | 82 1/8 | 0 | ||||
3552 | CBSA | 100 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 17 3/4 | 18 1/8 | 100 | |
3553 | CBSAP | 200 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/4 | 25 1/2 | 1000 | |
3554 | CBSB | 800 | 11 | 11 1/2 | 11 1/2 | 11 | 11 | 11 1/2 | 1100 | |
3555 | CBSE | 500 | 37.0000 | 0 | ||||||
3556 | CBSH | 1000 | 35 1/2 | 35 3/4 | 35 3/4 | 35 1/2 | 35 1/2 | 35 3/4 | 9700 | |
3557 | CBSI | 600 | 32 1/4 | 32 1/4 | 32 1/4 | 32 | 31 1/4 | 32 1/4 | 2000 | |
3558 | CBSS | 400 | 31 3/4 | 31 1/4 | 32 | 31 1/4 | 31 1/2 | 31 7/8 | 42700 | |
3559 | CBT | 100 | 58 1/8 | 58 1/8 | 58 5/8 | 0 | ||||
3560 | CBTC | 500 | 22 1/2 | 23 | 22 1/2 | 22 1/2 | 24 1/2 | 700 | ||
3561 | CBTD | 300 | 8.5000 | 8.5000 | 9.2500 | 0 | ||||
3562 | CBTS | 0 | 0 | |||||||
3563 | CBTSY | 200 | 54 | 54 1/2 | 54 3/4 | 54 | 53 1/2 | 55 | 1500 | |
3564 | CBTXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.77 | 5.02 | 620 | |
3565 | CBUK | 1000 | 9 5/8 | 9 3/8 | 9 5/8 | 9 3/8 | 9 3/8 | 9 3/4 | 7000 | |
3566 | CBUM | 0 | 0 | |||||||
3567 | CBUMF | 0 | 0 | |||||||
3568 | CBVI | 3000 | 6 5/16 | 6 | 6 5/16 | 6 | 6 | 6 3/8 | 4000 | |
3569 | CBWA | 100 | 21.5000 | 0 | ||||||
3570 | CBWS | 0 | 0 | |||||||
3571 | CBX | 0 | 1.5050 | 1.5069 | 1.5076 | 1.5024 | 0 | |||
3572 | CBXC | 200 | 14 1/2 | 13 1/2 | 14 1/2 | 13 1/2 | 13 1/2 | 14 1/2 | 300 | |
3573 | CBY | 0 | 1.5050 | 1.5069 | 1.5076 | 1.5024 | 0 | |||
3574 | CBZ | 0 | 1.5050 | 1.5069 | 1.5076 | 1.5024 | 0 | |||
3575 | CC | 300 | 26 | 25 3/4 | 26 | 25 5/8 | 25 3/4 | 26 1/4 | 1200 | |
3576 | CCABX | 0 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0 | |
3577 | CCAC | 125 | 7.0016 | 0 | ||||||
3578 | CCAFX | 0 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 20.34 | 0 | |
3579 | CCAI | 300 | 14 | 14 | 14 | 14 | 14 | 14 1/2 | 300 | |
3580 | CCAM | 500 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 3/16 | 8500 | |
3581 | CCAN | 0 | 0 | |||||||
3582 | CCAP | 2000 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
3583 | CCAR | 1000 | 2 | 1 15/16 | 2 | 1 15/16 | 1 15/16 | 2 1/16 | 22700 | |
3584 | CCATX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0 | |
3585 | CCB | 200 | 126 | 126 | 127 | 0 | ||||
3586 | CCBF | 100 | 51 1/2 | 52 1/4 | 52 1/4 | 51 1/2 | 51 1/2 | 52 1/4 | 5200 | |
3587 | CCBGX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | |
3588 | CCBL | 20000 | 15 7/8 | 15 3/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 46900 | |
3589 | CCBN | 200 | 17.0000 | 0 | ||||||
3590 | CCBR | 0 | 0 | |||||||
3591 | CCBS | 500 | 6.0000 | 6.0000 | 6.7500 | 0 | ||||
3592 | CCBT | 400 | 39 3/4 | 38 1/2 | 39 3/4 | 0 | ||||
3593 | CCC | 700 | 11 1/4 | 11 1/8 | 11 1/2 | 0 | ||||
3594 | CCCF | 0 | 0 | |||||||
3595 | CCCFF | 800 | 2 9/16 | 2 7/16 | 2 9/16 | 2 7/16 | 2 7/16 | 2 9/16 | 10800 | |
3596 | CCCI | 2000 | 4 | 4 | 4 | 4 | 4 | 4 1/8 | 4500 | |
3597 | CCCIU | 200 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/2 | 200 | |
3598 | CCCIW | 1500 | 3/8 | 3/8 | 1/2 | 0 | ||||
3599 | CCCK | 500 | 30.0000 | 0 | ||||||
3600 | CCCN | 66500 | 0.0001 | 0 | ||||||
3601 | CCCX | 0 | 0 | |||||||
3602 | CCD | 0 | 0.7262 | 0.7250 | 0.7263 | 0.7247 | 0 | |||
3603 | CCDC | 5000 | 0.6250 | 0.7187 | 0.7187 | 0.6250 | 0.5937 | 0.7500 | 30000 | |
3604 | CCE | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 | 25 5/8 | 200 | |
3605 | CCEE | 3000 | 2 7/32 | 2 3/32 | 2 1/4 | 2 3/32 | 2 5/32 | 2 7/32 | 128500 | |
3606 | CCEL | 500 | 1.8750 | 1.5000 | 2.0000 | 0 | ||||
3607 | CCEVX | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0 | |
3608 | CCF | 1000 | 4 1/4 | 4 | 4 3/8 | 0 | ||||
3609 | CCFBX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0 | |
3610 | CCFD | 250 | 5.0016 | 0 | ||||||
3611 | CCFH | 1500 | 12 1/2 | 12 1/2 | 12 | 12 1/2 | 1500 | |||
3612 | CCFN | 1000 | 16.2500 | 16.0000 | 18.0000 | 0 | ||||
3613 | CCG | 900 | 29 1/2 | 29 1/8 | 29 5/8 | 0 | ||||
3614 | CCGT | 2500 | 0.8750 | 0.3750 | 1.1250 | 0 | ||||
3615 | CCH | 100 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/4 | 1 1/2 | 1100 | |
3616 | CCHI | 0 | 0 | |||||||
3617 | CCHIA | 0 | 0 | |||||||
3618 | CCHIB | 0 | 0 | |||||||
3619 | CCHL | 300 | 3.0000 | 2.8750 | 3.1250 | 0 | ||||
3620 | CCI | 100 | 71 7/8 | 71 7/8 | 72 1/4 | 71 5/8 | 71 1/2 | 72 | 34300 | |
3621 | CCIC | 1600 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.5000 | 1600 | |
3622 | CCIDF | 0 | 0 | |||||||
3623 | CCIL | 400 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/4 | 35 3/4 | 700 | |
3624 | CCIMX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.82 | 0 | |
3625 | CCIR | 10500 | 13 3/4 | 13 3/8 | 14 | 13 3/8 | 13 5/8 | 14 | 128200 | |
3626 | CCIS | 0 | 0 | |||||||
3627 | CCIX | 100 | 5 3/4 | 6 | 6 | 5 3/4 | 5 1/2 | 6 | 200 | |
3628 | CCIp | 8600 | 92 1/4 | 91 3/4 | 92 1/4 | 91 3/4 | 8700 | |||
3629 | CCIpA | 22900 | 99 9/16 | 0 | ||||||
3630 | CCIpD | 500 | 26 1/8 | 26 1/4 | 26 1/4 | 26 1/8 | 1100 | |||
3631 | CCIpE | 3000 | 25 3/4 | 25 3/4 | 25 3/4 | 25 5/8 | 18000 | |||
3632 | CCIpF | 1000 | 25 5/8 | 25 3/8 | 25 5/8 | 25 3/8 | 8900 | |||
3633 | CCIpG | 1700 | 21 7/8 | 0 | ||||||
3634 | CCIpH | 2000 | 21 19/32 | 0 | ||||||
3635 | CCIpI | 3600 | 26 1/4 | 0 | ||||||
3636 | CCIpJ | 100 | 26 7/8 | 0 | ||||||
3637 | CCIpK | 43700 | 26 3/16 | 26 3/16 | 26 3/16 | 26 3/16 | 43700 | |||
3638 | CCIpP | 13400 | 18 7/8 | 19 1/8 | 19 5/8 | 0 | ||||
3639 | CCK | 900 | 41 1/8 | 40 5/8 | 40 7/8 | 0 | ||||
3640 | CCKIV | 0 | 0 | |||||||
3641 | CCL | 500 | 25 5/8 | 26 1/4 | 26 5/8 | 0 | ||||
3642 | CCLAY | 0 | 17.7500 | 18.2500 | 0 | |||||
3643 | CCLXX | 0 | 0 | |||||||
3644 | CCM | 0 | 0 | |||||||
3645 | CCMM | 10000 | 0.0100 | 0.0010 | 0.0100 | 0 | ||||
3646 | CCMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.93 | 5.08 | 1809 | |
3647 | CCMp | 700 | 25 3/8 | 25 1/8 | 25 3/8 | 25 1/8 | 6200 | |||
3648 | CCN | 100 | 41 1/4 | 41 1/4 | 41 1/4 | 41 1/4 | 41 1/2 | 42 3/8 | 300 | |
3649 | CCNE | 200 | 31.0000 | 0 | ||||||
3650 | CCNG | 0 | 0 | |||||||
3651 | CCNpA | 100 | 15 1/4 | 0 | ||||||
3652 | CCNpB | 800 | 850 | 0 | ||||||
3653 | CCO | 400 | 1 15/16 | 1 5/8 | 1 15/16 | 0 | ||||
3654 | CCOB | 500 | 11.5000 | 0 | ||||||
3655 | CCOM | 25000 | 11/32 | 11/32 | 11/32 | 11/32 | 11/32 | 13/32 | 25000 | |
3656 | CCOMP | 100 | 11/32 | 11/32 | 7/16 | 0 | ||||
3657 | CCON | 5000 | 15 | 15 3/8 | 15 3/8 | 14 3/4 | 14 3/4 | 15 | 145800 | |
3658 | CCOR | 100 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
3659 | CCOW | 300 | 14 | 13 3/4 | 14 | 13 1/4 | 13 1/4 | 14 | 2500 | |
3660 | CCPFX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 13.55 | 0 | |
3661 | CCPG | 400 | 5.2500 | 0 | ||||||
3662 | CCPN | 5000 | 0.0300 | 0.0100 | 0.1000 | 0 | ||||
3663 | CCPR | 2000 | 27 7/8 | 28 | 28 1/2 | 27 1/2 | 27 5/8 | 28 1/2 | 194100 | |
3664 | CCQ | 0 | 0 | |||||||
3665 | CCQ.A | 0 | 0 | |||||||
3666 | CCQ.B | 0 | 0 | |||||||
3667 | CCR | 300 | 23 | 23 1/8 | 23 1/8 | 23 | 22 5/8 | 23 1/8 | 6500 | |
3668 | CCRI | 5000 | 4 1/4 | 4 1/4 | 4 3/8 | 4 1/4 | 4 1/4 | 4 1/2 | 54000 | |
3669 | CCRK | 150 | 97.0000 | 97.0000 | 104.0000 | 0 | ||||
3670 | CCRO | 3200 | 27 1/4 | 27 1/2 | 27 1/2 | 27 | 27 | 27 1/4 | 70600 | |
3671 | CCRXX | 0 | 0 | |||||||
3672 | CCS | 200 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 5/8 | 13 1/8 | 200 | |
3673 | CCSC | 200 | 23 1/8 | 22 1/2 | 23 1/2 | 22 1/2 | 22 1/2 | 23 1/4 | 27700 | |
3674 | CCSI | 500 | 8 5/8 | 8 | 8 5/8 | 7 3/4 | 8 1/4 | 8 1/2 | 189600 | |
3675 | CCSIW | 1000 | 3 13/16 | 3 1/4 | 3 7/8 | 3 1/8 | 3 5/8 | 3 3/4 | 97600 | |
3676 | CCSXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.11 | 5.26 | 2274 | |
3677 | CCSw | 0 | 14 3/4 | 15 1/4 | 0 | |||||
3678 | CCT | 100 | 20 1/2 | 20 1/2 | 20 1/2 | 20 3/8 | 20 1/4 | 20 5/8 | 3500 | |
3679 | CCTBX | 0 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0 | |
3680 | CCTC | 1000 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.1250 | 3.6250 | 1000 | |
3681 | CCTI | 300 | 13 1/2 | 13 5/8 | 13 3/4 | 13 1/2 | 13 1/2 | 13 3/4 | 600 | |
3682 | CCTV | 0 | 0 | |||||||
3683 | CCTVY | 2000 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 31 5/8 | 31 3/4 | 2000 | |
3684 | CCTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.04 | 3.08 | 311 | |
3685 | CCU | 100 | 44 3/8 | 44 1/8 | 44 7/8 | 0 | ||||
3686 | CCUR | 600 | 15/16 | 1 | 1 | 15/16 | 15/16 | 1 | 15100 | |
3687 | CCUU | 0 | 0 | |||||||
3688 | CCUUY | 100 | 19 5/8 | 19 5/8 | 19 7/8 | 19 5/8 | 19 5/8 | 19 7/8 | 6900 | |
3689 | CCUw | 0 | 39 1/8 | 40 1/8 | 0 | |||||
3690 | CCV | 0 | 0.7262 | 0.7250 | 0.7263 | 0.7249 | 0 | |||
3691 | CCVIX | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 14.74 | 0 | |
3692 | CCZ | 2000 | 5/8 | 13/16 | 1 5/16 | 0 | ||||
3693 | CDA | 100 | 4 3/4 | 4 1/2 | 4 3/4 | 0 | ||||
3694 | CDAL | 3000 | 0.2000 | 0 | ||||||
3695 | CDAT | 200 | 17 7/8 | 17 7/8 | 17 7/8 | 17 1/2 | 17 5/8 | 17 7/8 | 38300 | |
3696 | CDAr | 200 | 1 | 0 | ||||||
3697 | CDArw | 0 | 1 1/8 | 1 1/2 | 0 | |||||
3698 | CDBR | 0 | 0 | |||||||
3699 | CDC/WS | 0 | 2 1/2 | 2 7/8 | 0 | |||||
3700 | CDCA | 0 | 0 | |||||||
3701 | CDCO | 5000 | 26 3/8 | 26 3/4 | 26 3/4 | 26 1/4 | 26 1/4 | 26 3/4 | 115000 | |
3702 | CDCR | 500 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 4 3/4 | 5 1/4 | 1800 | |
3703 | CDCS | 400 | 3.1250 | 2.6250 | 3.0000 | 0 | ||||
3704 | CDCT | 0 | 0 | |||||||
3705 | CDCY | 3000 | 1.6250 | 1.3750 | 2.2500 | 0 | ||||
3706 | CDDEF | 0 | 0 | |||||||
3707 | CDE | 400 | 22 1/4 | 22 | 22 1/2 | 0 | ||||
3708 | CDER | 0 | 0 | |||||||
3709 | CDET | 0 | 0 | |||||||
3710 | CDEV | 0 | 0 | |||||||
3711 | CDEVY | 0 | 0 | |||||||
3712 | CDEXX | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 2.46 | 2.20 | 750 | |
3713 | CDFIX | 0 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 13.46 | 0 | |
3714 | CDFXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.85 | 2.76 | 11730 | |
3715 | CDGD | 1000 | 1.0000 | 0.5625 | 1.0312 | 0 | ||||
3716 | CDI | 500 | 21 3/4 | 21 1/2 | 22 1/4 | 0 | ||||
3717 | CDIM | 10000 | 3 3/8 | 3 1/2 | 3 1/2 | 3 3/8 | 3 3/8 | 3 5/8 | 38100 | |
3718 | CDIMW | 1000 | 3/4 | 5/8 | 3/4 | 0 | ||||
3719 | CDIO | 500 | 4 1/2 | 4 1/2 | 5 1/2 | 0 | ||||
3720 | CDIR | 100 | 13 1/2 | 13 1/2 | 15 1/4 | 0 | ||||
3721 | CDIXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.05 | 5.20 | 7768 | |
3722 | CDL | 3000 | 2 1/2 | 0 | ||||||
3723 | CDL.A | 0 | 0 | |||||||
3724 | CDL.B | 0 | 0 | |||||||
3725 | CDLI | 500 | 11 1/2 | 10 3/4 | 11 3/4 | 10 3/4 | 11 1/2 | 11 3/4 | 178400 | |
3726 | CDM | 0 | 0.6718 | 0.6748 | 0.6749 | 0.6707 | 0 | |||
3727 | CDMA | 800 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
3728 | CDMAP | 26000 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
3729 | CDMD | 12000 | 0.5100 | 0.5937 | 0.5937 | 0.5100 | 0.5100 | 0.5700 | 31200 | |
3730 | CDMDD | 1000 | 4.3750 | 4.3750 | 4.7500 | 0 | ||||
3731 | CDMI | 3000 | 0.5625 | 0.5625 | 0.3750 | 0.5625 | 3000 | |||
3732 | CDMS | 300 | 28 1/2 | 27 1/2 | 28 3/4 | 27 1/2 | 28 1/2 | 28 3/4 | 28000 | |
3733 | CDMXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.14 | 5.29 | 50473 | |
3734 | CDN | 500 | 39 7/8 | 39 7/8 | 40 5/8 | 0 | ||||
3735 | CDNI | 0 | 0 | |||||||
3736 | CDNN | 0 | 0 | |||||||
3737 | CDNO | 100 | 0.2800 | 0 | ||||||
3738 | CDNw | 0 | 32 5/8 | 33 1/2 | 0 | |||||
3739 | CDO | 1100 | 21 1/8 | 21 1/8 | 21 1/4 | 0 | ||||
3740 | CDOpA | 100 | 26 1/8 | 0 | ||||||
3741 | CDOpB | 5100 | 25 29/32 | 25 29/32 | 25 29/32 | 25 29/32 | 5100 | |||
3742 | CDP | 700 | 51 3/4 | 51 5/8 | 52 | 0 | ||||
3743 | CDRD | 4000 | 3 5/8 | 3 5/8 | 3 11/16 | 3 1/2 | 3 1/2 | 3 5/8 | 217700 | |
3744 | CDRDW | 5000 | 7/16 | 15/32 | 9/16 | 0 | ||||
3745 | CDRM | 1000 | 6 1/8 | 6 1/8 | 6 1/2 | 6 1/8 | 6 1/8 | 6 1/2 | 9200 | |
3746 | CDRMW | 1000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 1/2 | 1 7/8 | 6100 | |
3747 | CDS | 500 | 8 5/8 | 8 5/8 | 9 1/2 | 0 | ||||
3748 | CDSI | 1100 | 15 1/2 | 15 3/4 | 15 3/4 | 15 1/8 | 15 1/8 | 15 3/4 | 3500 | |
3749 | CDSpA | 0 | 0 | |||||||
3750 | CDT | 200 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 17 1/8 | 17 1/2 | 200 | |
3751 | CDTC | 100 | 37 1/4 | 37 1/4 | 38 1/4 | 37 1/4 | 37 1/4 | 38 1/4 | 68800 | |
3752 | CDTI | 200 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 3/8 | 300 | |
3753 | CDTS | 1000 | 7 | 7 | 7 9/16 | 7 | 7 | 7 3/4 | 19800 | |
3754 | CDVE | 16000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.3750 | 1.6250 | 41000 | |
3755 | CDVG | 1000 | 0.0625 | 0 | ||||||
3756 | CDW | 0 | 0.7262 | 0.7250 | 0.7263 | 0.7247 | 0 | |||
3757 | CDWC | 1000 | 49 | 44 3/4 | 49 | 44 3/4 | 47 | 48 | 54700 | |
3758 | CDWD | 0 | 0 | |||||||
3759 | CDWY | 0 | 0 | |||||||
3760 | CDX | 300 | 6 7/8 | 7 | 7 3/8 | 0 | ||||
3761 | CDX.A | 0 | 0 | |||||||
3762 | CDXX | 6000 | 0.1700 | 0.1300 | 0.1875 | 0 | ||||
3763 | CDXpA | 100 | 51 1/2 | 0 | ||||||
3764 | CDY | 0 | 0.6718 | 0.6744 | 0.6744 | 0.6707 | 0 | |||
3765 | CDYN | 500 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 500 | |
3766 | CDZ | 0 | 0.6718 | 0.6744 | 0.6744 | 0.6707 | 0 | |||
3767 | CE | 200 | 19 5/8 | 19 5/8 | 19 5/8 | 19 5/8 | 19 1/2 | 19 7/8 | 600 | |
3768 | CEAS | 42500 | 0.0975 | 0.0937 | 0.1875 | 0 | ||||
3769 | CEB | 0 | 330.54 | 327.31 | 330.75 | 326.99 | 0 | |||
3770 | CEBC | 1000 | 11 1/2 | 11 5/8 | 12 1/4 | 0 | ||||
3771 | CEBK | 2000 | 16 1/4 | 16 1/2 | 16 1/2 | 16 1/4 | 16 1/4 | 16 5/8 | 11400 | |
3772 | CEC | 1500 | 1 | 7/8 | 1 1/8 | 0 | ||||
3773 | CECB | 400 | 14.7500 | 0 | ||||||
3774 | CECE | 200 | 3 13/16 | 3 3/4 | 3 13/16 | 3 3/4 | 3 3/4 | 3 7/8 | 1700 | |
3775 | CECF | 1000 | 0.8750 | 0.8750 | 1.0625 | 0 | ||||
3776 | CECN | 900 | 0.1875 | 0.1875 | 0.2187 | 0 | ||||
3777 | CECNE | 3000 | 0.4375 | 0 | ||||||
3778 | CECO | 1000 | 11/32 | 5/16 | 11/32 | 5/16 | 5/16 | 11/32 | 2000 | |
3779 | CECOA | 400 | 0.1250 | 0 | ||||||
3780 | CECS | 2700 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.2200 | 2700 | |
3781 | CECX | 400 | 8 | 8 | 8 | 8 | 8 | 8 1/2 | 1300 | |
3782 | CEDNM | 100 | 69.0750 | 0 | ||||||
3783 | CEDNO | 100 | 90.0000 | 0 | ||||||
3784 | CEDNP | 100 | 85.4250 | 0 | ||||||
3785 | CEDR | 300 | 4 | 4 | 4 1/2 | 0 | ||||
3786 | CEDSP | 200 | 25.6250 | 25.6250 | 25.6250 | 25.6250 | 25.6250 | 25.7500 | 200 | |
3787 | CEE | 700 | 17 5/8 | 17 3/4 | 17 3/4 | 17 5/8 | 17 3/8 | 18 | 1000 | |
3788 | CEF | 800 | 5 1/16 | 5 1/16 | 5 1/16 | 5 1/16 | 4 15/16 | 5 1/4 | 800 | |
3789 | CEF.A | 0 | 0 | |||||||
3790 | CEFC | 800 | 27.5000 | 0 | ||||||
3791 | CEFT | 200 | 27 | 25 1/8 | 27 1/2 | 25 1/8 | 26 3/4 | 27 1/4 | 114600 | |
3792 | CEGCX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | |
3793 | CEGE | 1200 | 11 | 11 1/4 | 11 1/2 | 11 | 11 | 11 1/4 | 32800 | |
3794 | CEGR | 0 | 0 | |||||||
3795 | CEI | 2000 | 33 1/4 | 33 5/8 | 34 1/4 | 0 | ||||
3796 | CEIBX | 0 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0 | |
3797 | CEIFX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0 | |
3798 | CEKR | 10000 | 0.7500 | 0.6250 | 1.0000 | 0 | ||||
3799 | CEL/D | 500 | 10 7/8 | 10 1/4 | 10 7/8 | 0 | ||||
3800 | CELB | 0 | 0 | |||||||
3801 | CELC | 3200 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
3802 | CELG | 2000 | 13 5/16 | 13 | 13 1/2 | 12 3/4 | 13 1/8 | 13 1/2 | 80600 | |
3803 | CELI | 300 | 2 7/8 | 2 3/4 | 2 7/8 | 2 3/4 | 2 3/4 | 2 7/8 | 10400 | |
3804 | CELIW | 4000 | 1/16 | 1/8 | 1/8 | 1/16 | 1/16 | 1/8 | 18000 | |
3805 | CELL | 2000 | 17 3/4 | 18 3/8 | 18 1/2 | 17 1/2 | 17 1/2 | 17 3/4 | 69400 | |
3806 | CELP | 1000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 1000 | |
3807 | CELS | 100 | 26 1/4 | 26 1/2 | 26 1/2 | 26 1/4 | 26 1/4 | 26 1/2 | 3700 | |
3808 | CELT | 1000 | 3.5000 | 3.0000 | 3.7500 | 0 | ||||
3809 | CELX | 7000 | 13/16 | 13/16 | 13/16 | 13/16 | 3/4 | 7/8 | 7000 | |
3810 | CEMC | 0 | 0 | |||||||
3811 | CEMG | 0 | 0 | |||||||
3812 | CEMGY | 0 | 0 | |||||||
3813 | CEMX | 100 | 13 | 13 3/8 | 13 3/8 | 13 | 13 | 13 3/4 | 6600 | |
3814 | CEN | 100 | 43 5/8 | 43 1/2 | 43 5/8 | 43 1/2 | 43 1/4 | 43 7/8 | 200 | |
3815 | CENF | 200 | 23 | 23 | 23 | 23 | 22 1/2 | 23 | 600 | |
3816 | CENI | 100 | 27 3/4 | 27 3/4 | 29 | 0 | ||||
3817 | CENSX | 0 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 2000 | |
3818 | CENT | 2000 | 8 3/8 | 8 1/4 | 8 3/8 | 8 1/4 | 8 1/4 | 8 3/8 | 2300 | |
3819 | CENXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 2.98 | 3.02 | 15463 | |
3820 | CENp | 100 | 92 1/2 | 0 | ||||||
3821 | CEOP | 0 | 0 | |||||||
3822 | CEOPL | 0 | 0 | |||||||
3823 | CEPA | 0 | 0 | |||||||
3824 | CEPH | 500 | 26 3/8 | 26 1/8 | 26 1/2 | 25 3/4 | 26 1/4 | 26 3/8 | 357800 | |
3825 | CEPOH | 100 | 54.0000 | 0 | ||||||
3826 | CEPON | 100 | 100.2500 | 100.3750 | 100.3750 | 100.2500 | 300 | |||
3827 | CEPOO | 200 | 61.9250 | 0 | ||||||
3828 | CEPOP | 400 | 99.0000 | 0 | ||||||
3829 | CER | 200 | 43 3/4 | 43 7/8 | 44 3/8 | 0 | ||||
3830 | CERB | 100 | 6 1/4 | 7 1/4 | 7 1/4 | 6 1/4 | 6 1/4 | 7 1/4 | 900 | |
3831 | CERBB | 100 | 6.6250 | 6.7500 | 9.7500 | 0 | ||||
3832 | CERM | 5000 | 23.1250 | 0 | ||||||
3833 | CERN | 100 | 23 1/2 | 23 3/4 | 23 3/4 | 23 | 23 | 23 3/4 | 30000 | |
3834 | CERp | 500 | 58 3/4 | 0 | ||||||
3835 | CES | 100 | 46 1/8 | 0 | ||||||
3836 | CESH | 1000 | 2 9/16 | 2 1/2 | 2 9/16 | 2 1/2 | 2 1/2 | 2 5/8 | 4000 | |
3837 | CESR | 100 | 10.5000 | 0 | ||||||
3838 | CESY | 4500 | 0.0001 | 0 | ||||||
3839 | CET | 100 | 21 1/2 | 0 | ||||||
3840 | CETP | 1600 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
3841 | CETV | 800 | 23 1/2 | 23 1/4 | 23 1/2 | 22 3/4 | 22 3/4 | 23 1/4 | 13000 | |
3842 | CETXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.80 | 2.84 | 1160 | |
3843 | CETpD | 100 | 60 | 58 | 66 | 0 | ||||
3844 | CEUS | 8600 | 13 1/2 | 13 1/4 | 13 1/2 | 13 1/4 | 13 1/4 | 13 1/2 | 22300 | |
3845 | CEVT | 0 | 0 | |||||||
3846 | CEVWF | 0 | 0 | |||||||
3847 | CEX | 0 | 331.19 | 327.94 | 331.43 | 327.60 | 0 | |||
3848 | CEXC | 0 | 0 | |||||||
3849 | CEXCF | 500 | 20 1/2 | 20 | 21 | 0 | ||||
3850 | CEXIX | 0 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 8.83 | 0 | |
3851 | CEXP | 5000 | 25 45/64 | 25 7/8 | 25 7/8 | 25 5/8 | 25 5/8 | 25 7/8 | 74500 | |
3852 | CEXY | 500 | 0.0010 | 0.0010 | 0.0150 | 0 | ||||
3853 | CF | 1000 | 57 1/8 | 56 | 57 1/8 | 56 | 56 3/4 | 57 3/4 | 2500 | |
3854 | CFA | 0 | 343.35 | 341.83 | 343.43 | 340.68 | 0 | |||
3855 | CFAGX | 0 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 25.68 | 0 | |
3856 | CFB | 800 | 36 1/4 | 36 | 36 1/4 | 36 | 36 1/8 | 36 5/8 | 1800 | |
3857 | CFBC | 200 | 41 1/2 | 0 | ||||||
3858 | CFBDX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
3859 | CFBI | 5000 | 48 1/2 | 48 | 48 1/2 | 48 | 48 | 48 3/4 | 74000 | |
3860 | CFBKO | 200 | 24 3/4 | 24 3/4 | 25 1/4 | 0 | ||||
3861 | CFBKP | 400 | 25 5/8 | 25 1/2 | 25 7/8 | 0 | ||||
3862 | CFBLX | 0 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 23.01 | 0 | |
3863 | CFBN | 3000 | 18 1/4 | 18 | 18 3/4 | 0 | ||||
3864 | CFBNX | 0 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 20.39 | 0 | |
3865 | CFBS | 300 | 31 7/8 | 31 3/4 | 32 | 31 3/4 | 31 3/4 | 32 | 7400 | |
3866 | CFBX | 10000 | 20 7/8 | 20 1/2 | 20 7/8 | 20 1/2 | 20 1/2 | 21 | 21500 | |
3867 | CFBXZ | 100 | 32 | 32 | 33 | 0 | ||||
3868 | CFC | 500 | 11 5/8 | 11 1/2 | 11 3/4 | 0 | ||||
3869 | CFCC | 6800 | 0.0400 | 0.0400 | 0.0900 | 0 | ||||
3870 | CFCI | 600 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 1/8 | 600 | |
3871 | CFCM | 1000 | 11 1/2 | 11 1/2 | 11 7/8 | 0 | ||||
3872 | CFCP | 1000 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 19 3/4 | 21 | 2000 | |
3873 | CFCX | 2500 | 19 1/2 | 19 1/8 | 19 5/8 | 19 1/8 | 19 3/8 | 19 5/8 | 138700 | |
3874 | CFCXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.02 | 5.20 | 4996 | |
3875 | CFDXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.76 | 2.70 | 1723 | |
3876 | CFE | 0 | 0 | |||||||
3877 | CFEP | 3000 | 0.2500 | 0 | ||||||
3878 | CFEQX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.77 | 0 | |
3879 | CFF | 0 | 0.19541 | 0.19615 | 0.19623 | 0.19517 | 0 | |||
3880 | CFFC | 100 | 16 5/8 | 16 | 18 | 0 | ||||
3881 | CFFE | 0 | 1.0000 | 6.0000 | 0 | |||||
3882 | CFFIX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.54 | 0 | |
3883 | CFFR | 0 | 0 | |||||||
3884 | CFFS | 1000 | 59 7/8 | 59 7/8 | 60 3/4 | 0 | ||||
3885 | CFFSJ | 0 | 59 7/8 | 60 3/4 | 0 | |||||
3886 | CFGAX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 14.23 | 0 | |
3887 | CFGBX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0 | |
3888 | CFGI | 0 | 0 | |||||||
3889 | CFGP | 0 | 0 | |||||||
3890 | CFGRX | 0 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 25.99 | 0 | |
3891 | CFHC | 200 | 19 | 19 | 19 | 19 | 19 | 19 1/2 | 200 | |
3892 | CFIAX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.88 | 0 | |
3893 | CFIB | 1000 | 6 3/4 | 6 1/8 | 6 3/4 | 0 | ||||
3894 | CFIC | 1000 | 13 1/8 | 12 3/4 | 13 1/2 | 0 | ||||
3895 | CFICX | 0 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 17.79 | 0 | |
3896 | CFIEX | 0 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 20.18 | 0 | |
3897 | CFIFX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.59 | 0 | |
3898 | CFIGX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0 | |
3899 | CFIMX | 0 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | 0 | |
3900 | CFIN | 200 | 3 1/8 | 3 1/8 | 4 | 0 | ||||
3901 | CFINP | 800 | 9 1/2 | 8 | 9 1/2 | 0 | ||||
3902 | CFISX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | |
3903 | CFIX | 11000 | 0.0400 | 0.0200 | 0.0400 | 0 | ||||
3904 | CFK | 700 | 1 3/8 | 1 3/8 | 1 5/8 | 0 | ||||
3905 | CFKI | 0 | 0 | |||||||
3906 | CFL | 1000 | 38 3/4 | 39 1/8 | 39 1/4 | 0 | ||||
3907 | CFLAX | 0 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 7.95 | 0 | |
3908 | CFLBX | 0 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0 | |
3909 | CFLO | 500 | 7 1/4 | 7 1/8 | 7 1/4 | 7 1/8 | 7 | 7 1/4 | 2200 | |
3910 | CFMI | 0 | 0 | |||||||
3911 | CFMIQ | 0 | 0 | |||||||
3912 | CFMT | 0 | 0 | |||||||
3913 | CFMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.81 | 2.84 | 1895 | |
3914 | CFN | 0 | 0 | |||||||
3915 | CFNE | 300 | 0.0625 | 0.0625 | 0.1000 | 0 | ||||
3916 | CFNR | 0 | 0 | |||||||
3917 | CFNTX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0 | |
3918 | CFON | 1000 | 6 11/16 | 6 1/8 | 6 11/16 | 6 1/8 | 6 1/4 | 6 7/8 | 16700 | |
3919 | CFPI | 1000 | 0.0500 | 0.0200 | 0.0500 | 0 | ||||
3920 | CFR | 200 | 3 5/8 | 3 5/8 | 3 3/4 | 0 | ||||
3921 | CFRAY | 0 | 0.9000 | 1.2900 | 1.3200 | 0 | ||||
3922 | CFRM | 200 | 42.0000 | 0 | ||||||
3923 | CFS | 800 | 6 1/2 | 6 3/16 | 6 9/16 | 0 | ||||
3924 | CFSAX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.59 | 0 | |
3925 | CFSB | 100 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 23 | 100 | |
3926 | CFSI | 2000 | 0.0020 | 0.0020 | 0.0500 | 0 | ||||
3927 | CFSOX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
3928 | CFSTX | 0 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 19.46 | 0 | |
3929 | CFTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.80 | 2.70 | 6664 | |
3930 | CFUR | 600 | 10.5000 | 10.0000 | 13.0000 | 0 | ||||
3931 | CFV | 0 | 0.19541 | 0.19611 | 0.19623 | 0.19517 | 0 | |||
3932 | CFVAX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.77 | 0 | |
3933 | CFVIX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 12.40 | 0 | |
3934 | CFWC | 100 | 17 1/2 | 17 1/2 | 17 1/2 | 18 1/4 | 100 | |||
3935 | CFX | 500 | 15 5/8 | 0 | ||||||
3936 | CFXIX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0 | |
3937 | CFXO | 0 | 0 | |||||||
3938 | CG | 100 | 42 7/8 | 43 | 43 | 42 7/8 | 42 3/4 | 43 1/8 | 300 | |
3939 | CGA | 3000 | 2 7/16 | 0 | ||||||
3940 | CGAM | 30000 | 0.3125 | 0.1250 | 0.5000 | 0 | ||||
3941 | CGAO | 1000 | 40.5600 | 0 | ||||||
3942 | CGAOP | 1000 | 24.8600 | 24.8600 | 24.8600 | 24.8600 | 24.6250 | 25.0000 | 1000 | |
3943 | CGAR | 100 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 18.0000 | 100 | |
3944 | CGAS | 1000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 1/4 | 2000 | |
3945 | CGBCF | 0 | 0 | |||||||
3946 | CGBIX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
3947 | CGBTX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
3948 | CGC | 200 | 16 1/8 | 15 5/8 | 16 1/2 | 0 | ||||
3949 | CGCO | 500 | 3 | 3 | 3 3/8 | 0 | ||||
3950 | CGDP | 500 | 5.0000 | 5.0000 | 6.0000 | 0 | ||||
3951 | CGEN | 800 | 20 1/2 | 20 1/2 | 20 5/8 | 20 1/2 | 20 1/2 | 20 3/4 | 13900 | |
3952 | CGES | 400 | 21 3/4 | 21 3/4 | 21 3/4 | 21 1/4 | 21 1/4 | 21 3/4 | 8400 | |
3953 | CGF/WD | 0 | 5 1/8 | 5 5/8 | 0 | |||||
3954 | CGFIX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | |
3955 | CGFLX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 14.29 | 0 | |
3956 | CGGI | 700 | 15 1/4 | 15 1/4 | 16 1/4 | 15 1/4 | 15 1/4 | 16 1/4 | 13300 | |
3957 | CGI | 500 | 19 | 0 | ||||||
3958 | CGII | 300 | 1.1250 | 0.5000 | 1.1250 | 0.5000 | 0.5000 | 1.1250 | 6300 | |
3959 | CGIIC | 0 | 0 | |||||||
3960 | CGINX | 0 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 18.04 | 0 | |
3961 | CGIX | 1000 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 | 8 1/2 | 4100 | |
3962 | CGL | 0 | 0 | |||||||
3963 | CGL.A | 0 | 0 | |||||||
3964 | CGL/A | 1000 | 18 1/8 | 0 | ||||||
3965 | CGLB | 300 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.5000 | 300 | |
3966 | CGLD | 0 | 0 | |||||||
3967 | CGLDF | 0 | 0 | |||||||
3968 | CGM | 400 | 10 | 9 7/8 | 10 3/8 | 0 | ||||
3969 | CGMAX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
3970 | CGMRX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | |
3971 | CGMV | 1000 | 6 | 6 | 6 | 5 3/4 | 5 7/8 | 6 | 18900 | |
3972 | CGMXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.91 | 5.06 | 5005 | |
3973 | CGN | 500 | 4 7/8 | 5 | 5 | 4 7/8 | 1500 | |||
3974 | CGNC | 7500 | 0.0100 | 0 | ||||||
3975 | CGNE | 500 | 5 5/8 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 18700 | |
3976 | CGNX | 100 | 27 | 27 | 27 | 26 1/4 | 26 1/4 | 27 | 10500 | |
3977 | CGO | 0 | 0 | |||||||
3978 | CGOGX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.61 | 0 | |
3979 | CGP | 9000 | 36 5/8 | 37 3/8 | 38 1/8 | 0 | ||||
3980 | CGPpA | 100 | 117 1/8 | 133 | 137 | 0 | ||||
3981 | CGPpB | 100 | 120 3/4 | 0 | ||||||
3982 | CGPpH | 6000 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 6000 | |||
3983 | CGR | 100 | 11 5/8 | 11 3/8 | 11 7/8 | 0 | ||||
3984 | CGRFX | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0 | |
3985 | CGRM | 2000 | 16 1/4 | 16 1/8 | 16 1/4 | 16 | 16 | 16 1/4 | 68300 | |
3986 | CGRO | 100 | 16 1/4 | 15 1/2 | 16 1/4 | 15 1/2 | 15 1/2 | 16 1/4 | 1100 | |
3987 | CGRS | 0 | 0 | |||||||
3988 | CGRU | 100 | 1.1250 | 1.1250 | 1.5000 | 0 | ||||
3989 | CGRV | 0 | 0 | |||||||
3990 | CGRWX | 0 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 18.98 | 0 | |
3991 | CGS | 1100 | 5 1/2 | 0 | ||||||
3992 | CGSFX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
3993 | CGSI | 800 | 0.0001 | 0 | ||||||
3994 | CGSMY | 0 | 0 | |||||||
3995 | CGSRA | 0 | 0 | |||||||
3996 | CGSXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 4.81 | 4.94 | 4851 | |
3997 | CGTC | 4500 | 0.0312 | 0.0312 | 0.1250 | 0 | ||||
3998 | CGTH | 3300 | 0.0200 | 0 | ||||||
3999 | CGU/WS | 0 | 3/4 | 1 1/4 | 0 | |||||
4000 | CGUAX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 12.33 | 0 | |
4001 | CGUL | 400 | 1 | 1 | 1 1/8 | 0 | ||||
4002 | CGUSX | 0 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 15.47 | 0 | |
4003 | CGVIX | 0 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0 | |
4004 | CGVSX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.11 | 0 | |
4005 | CGVTX | 0 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 17.21 | 0 | |
4006 | CGW | 600 | 23 1/8 | 21 5/8 | 22 3/8 | 0 | ||||
4007 | CGY | 300 | 22 | 22 1/8 | 22 1/2 | 0 | ||||
4008 | CH | 300 | 23 1/4 | 22 7/8 | 23 3/8 | 0 | ||||
4009 | CHA | 100 | 41 | 41 3/4 | 42 1/4 | 0 | ||||
4010 | CHAAX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0 | |
4011 | CHAI | 200 | 10 3/4 | 10 5/8 | 10 3/4 | 10 5/8 | 10 5/8 | 10 3/4 | 4000 | |
4012 | CHAIU | 5000 | 17 | 17 | 18 1/2 | 0 | ||||
4013 | CHAIW | 500 | 4 7/8 | 4 3/4 | 4 7/8 | 4 3/4 | 4 3/4 | 4 7/8 | 1700 | |
4014 | CHAIZ | 200 | 2 3/8 | 2 3/8 | 2 5/8 | 0 | ||||
4015 | CHAN | 0 | 0 | |||||||
4016 | CHANF | 1000 | 6 5/8 | 6 3/8 | 6 3/4 | 0 | ||||
4017 | CHAP | 10000 | 0.1200 | 0.0700 | 0.1100 | 0 | ||||
4018 | CHAR | 2000 | 1 7/32 | 1 7/32 | 1 1/4 | 1 3/16 | 1 3/16 | 1 1/4 | 17900 | |
4019 | CHAT | 0 | 0 | |||||||
4020 | CHAW | 400 | 1.0000 | 0.3750 | 1.0000 | 0 | ||||
4021 | CHB | 200 | 28 1/4 | 28 3/8 | 28 3/8 | 28 1/4 | 27 7/8 | 28 5/8 | 300 | |
4022 | CHBA | 0 | 0 | |||||||
4023 | CHBI | 100 | 12.0000 | 12.0000 | 15.0000 | 0 | ||||
4024 | CHC | 500 | 6 1/2 | 0 | ||||||
4025 | CHCA | 5000 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 11/32 | 40000 | |
4026 | CHCBX | 0 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0 | |
4027 | CHCL | 5000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.8750 | 1.5000 | 5000 | |
4028 | CHCLX | 0 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 6.82 | 0 | |
4029 | CHCO | 1200 | 25 1/2 | 25 | 25 1/2 | 25 | 24 1/4 | 25 1/2 | 2300 | |
4030 | CHCR | 1400 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
4031 | CHCS | 800 | 4 9/64 | 4 1/8 | 4 1/2 | 4 1/8 | 4 1/8 | 4 1/2 | 19200 | |
4032 | CHCXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 5.06 | 5.24 | 2271 | |
4033 | CHD | 200 | 19 5/8 | 19 3/8 | 20 | 0 | ||||
4034 | CHDN | 100 | 37 1/2 | 37 1/2 | 37 1/2 | 37 1/2 | 34 1/2 | 37 1/2 | 100 | |
4035 | CHDX | 800 | 5 | 5 | 5 | 5 | 5 | 5 3/8 | 800 | |
4036 | CHDXU | 1000 | 8 1/8 | 8 1/2 | 8 1/2 | 8 1/8 | 8 1/8 | 8 5/8 | 2000 | |
4037 | CHDXW | 800 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/2 | 800 | |
4038 | CHDXZ | 800 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 3/8 | 800 | |
4039 | CHE | 200 | 39 3/8 | 39 1/4 | 39 3/8 | 39 1/4 | 39 1/8 | 39 1/2 | 400 | |
4040 | CHEF | 800 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 11/32 | 800 | |
4041 | CHEM | 1000 | 3 3/4 | 3 3/4 | 3 7/8 | 0 | ||||
4042 | CHER | 0 | 0 | |||||||
4043 | CHERA | 1000 | 9 7/8 | 9 3/8 | 9 7/8 | 0 | ||||
4044 | CHERB | 100 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 10 | 200 | |
4045 | CHES | 23500 | 0.0020 | 0.0020 | 0.0030 | 0 | ||||
4046 | CHESX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0 | |
4047 | CHEU | 0 | 0 | |||||||
4048 | CHEUY | 0 | 7.2500 | 7.4000 | 0 | |||||
4049 | CHEYX | 0 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0 | |
4050 | CHEZ | 1000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/8 | 1100 | |
4051 | CHF | 100 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 | 5 3/8 | 100 | |
4052 | CHFB | 800 | 5 1/2 | 4 1/4 | 5 1/2 | 0 | ||||
4053 | CHFC | 200 | 40 | 37 1/2 | 40 | 0 | ||||
4054 | CHFD | 3000 | 15 1/4 | 15 1/4 | 15 1/2 | 0 | ||||
4055 | CHGEM | 100 | 66.8750 | 0 | ||||||
4056 | CHGEN | 100 | 58.5000 | 0 | ||||||
4057 | CHGEZ | 100 | 53.0000 | 0 | ||||||
4058 | CHGIX | 0 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 19.51 | 0 | |
4059 | CHGN | 0 | 0 | |||||||
4060 | CHGNF | 2500 | 8 3/4 | 9 1/8 | 9 1/8 | 8 5/8 | 8 5/8 | 9 1/8 | 9600 | |
4061 | CHGR | 2000 | 7 3/16 | 7 3/16 | 7 1/4 | 7 3/16 | 7 3/16 | 7 1/4 | 18800 | |
4062 | CHGRW | 5000 | 1 25/32 | 1 25/32 | 1 25/32 | 1 25/32 | 1 25/32 | 2 1/8 | 10000 | |
4063 | CHGXX | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 4.92 | 5.05 | 505 | |
4064 | CHI | 1000 | 1/4 | 0 | ||||||
4065 | CHIC | 0 | 0 | |||||||
4066 | CHIK | 1000 | 10 3/8 | 10 1/4 | 10 3/8 | 10 1/4 | 10 1/4 | 10 3/4 | 4400 | |
4067 | CHINX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
4068 | CHIR | 100 | 112 1/4 | 110 1/4 | 112 3/4 | 109 1/2 | 111 3/4 | 112 1/2 | 240400 | |
4069 | CHIp | 5000 | 9/32 | 0 | ||||||
4070 | CHIw | 1000 | 7/32 | 0 | ||||||
4071 | CHK | 100 | 47 7/8 | 47 7/8 | 47 7/8 | 47 7/8 | 48 3/4 | 49 5/8 | 100 | |
4072 | CHKE | 5000 | 4 1/8 | 3 5/8 | 4 1/8 | 3 7/16 | 3 7/8 | 4 1/8 | 73500 | |
4073 | CHKR | 600 | 1 9/16 | 1 19/32 | 1 5/8 | 1 9/16 | 1 9/16 | 1 19/32 | 28900 | |
4074 | CHL | 100 | 65 5/8 | 65 3/8 | 65 7/8 | 65 3/8 | 65 1/4 | 65 3/4 | 5100 | |
4075 | CHLD | 3000 | 1 1/16 | 1 | 1 1/16 | 0 | ||||
4076 | CHLDW | 110000 | 17/64 | 3/8 | 7/16 | 0 | ||||
4077 | CHLI | 6000 | 0.3750 | 0 | ||||||
4078 | CHLN | 100 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 8 1/2 | 9 1/8 | 100 | |
4079 | CHLW | 0 | 0 | |||||||
4080 | CHLWY | 0 | 4.7100 | 4.8600 | 0 | |||||
4081 | CHLpG | 200 | 30 3/8 | 0 | ||||||
4082 | CHLpH | 200 | 26 | 26 | 26 | 26 | 20200 | |||
4083 | CHLpI | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 200 | |||
4084 | CHLpJ | 1000 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 1000 | |||
4085 | CHLpK | 20000 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 20000 | |||
4086 | CHLpL | 10000 | 88 1/4 | 0 | ||||||
4087 | CHM | 2000 | 2 | 1 11/16 | 2 1/8 | 0 | ||||
4088 | CHMD | 500 | 18 5/8 | 18 1/2 | 19 1/4 | 18 1/2 | 18 3/4 | 19 | 191700 | |
4089 | CHMG | 100 | 27.7500 | 0 | ||||||
4090 | CHML | 200 | 27 1/4 | 28 | 28 | 27 1/4 | 27 1/4 | 28 | 2200 | |
4091 | CHMP | 100 | 18 | 17 1/4 | 18 | 17 1/4 | 17 | 18 | 1300 | |
4092 | CHMX | 5000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1875 | 5000 | |
4093 | CHN | 100 | 15 1/8 | 15 1/8 | 15 5/8 | 0 | ||||
4094 | CHNA | 5000 | 1 13/32 | 1 15/32 | 1 15/32 | 1 11/32 | 1 3/8 | 1 7/16 | 124600 | |
4095 | CHNC | 0 | 0 | |||||||
4096 | CHNCF | 0 | 0 | |||||||
4097 | CHNDX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0 | |
4098 | CHNG | 0 | 0 | |||||||
4099 | CHNTX | 0 | 196.26 | 196.26 | 196.26 | 196.26 | 196.26 | 196.26 | 0 | |
4100 | CHOC | 0 | 0 | |||||||
4101 | CHOD | 3000 | 0.1250 | 0 | ||||||
4102 | CHOP | 6000 | 0.0250 | 0.0250 | 0.0600 | 0 | ||||
4103 | CHP | 7000 | 29 1/8 | 0 | ||||||
4104 | CHPM | 0 | 0 | |||||||
4105 | CHPP | 400 | 10 | 10 1/4 | 10 1/2 | 10 | 10 | 10 1/2 | 27800 | |
4106 | CHPS | 1000 | 9 7/8 | 9 7/8 | 10 | 9 5/8 | 9 7/8 | 10 | 184900 | |
4107 | CHR | 100 | 24 | 23 | 23 7/8 | 0 | ||||
4108 | CHRB | 2000 | 5 13/16 | 5 13/16 | 5 13/16 | 5 13/16 | 5 9/16 | 5 7/8 | 2000 | |
4109 | CHREX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
4110 | CHRO | 0 | 0 | |||||||
4111 | CHRS | 6400 | 2 9/16 | 2 1/2 | 2 5/8 | 2 1/2 | 2 1/2 | 2 5/8 | 119000 | |
4112 | CHRT | 3000 | 1.7500 | 1.7500 | 2.0000 | 0 | ||||
4113 | CHRZ | 5000 | 24 3/8 | 24 3/4 | 24 3/4 | 24 | 24 | 24 3/4 | 51000 | |
4114 | CHS | 1000 | 3 3/8 | 3 1/4 | 3 5/8 | 0 | ||||
4115 | CHSC | 0 | 0 | |||||||
4116 | CHSE | 100 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 3/8 | 6 7/8 | 100 | |
4117 | CHSK | 0 | 0 | |||||||
4118 | CHSM | 0 | 0 | |||||||
4119 | CHSPX | 0 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0 | |
4120 | CHT | 400 | 5 7/8 | 5 3/4 | 6 1/4 | 0 | ||||
4121 | CHTAX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0 | |
4122 | CHTBX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
4123 | CHTFX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.11 | 0 | |
4124 | CHTG | 0 | 0 | |||||||
4125 | CHTIX | 0 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | |
4126 | CHTL | 3000 | 8 5/8 | 8 9/16 | 8 3/4 | 8 3/8 | 8 1/2 | 8 5/8 | 67300 | |
4127 | CHTM | 0 | 0 | |||||||
4128 | CHTOX | 0 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 16.77 | 0 | |
4129 | CHTP | 300 | 2.7500 | 0 | ||||||
4130 | CHTR | 200 | 25 1/4 | 25 3/4 | 25 3/4 | 25 1/4 | 25 1/4 | 25 3/4 | 1200 | |
4131 | CHTRX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.55 | 0 | |
4132 | CHTT | 300 | 5 1/8 | 4 3/4 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/8 | 1000 | |
4133 | CHTXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 2.74 | 2.73 | 690 | |
4134 | CHUR | 0 | 0 | |||||||
4135 | CHUSX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
4136 | CHUX | 1000 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/4 | 11 3/4 | 1000 | |
4137 | CHV | 100 | 52 | 52 3/4 | 52 3/4 | 51 3/4 | 51 3/4 | 52 1/4 | 6200 | |
4138 | CHVE | 0 | 0 | |||||||
4139 | CHVL | 0 | 0 | |||||||
4140 | CHVT | 0 | 0 | |||||||
4141 | CHWK | 2300 | 0.0625 | 0 | ||||||
4142 | CHX | 200 | 6 5/8 | 7 | 7 1/2 | 0 | ||||
4143 | CHXS | 2000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/16 | 1 3/16 | 6500 | |
4144 | CHXSU | 1000 | 3 7/8 | 4 1/8 | 4 1/2 | 0 | ||||
4145 | CHY/WS | 300 | 2 1/4 | 2 1/4 | 2 1/2 | 0 | ||||
4146 | CHYN | 0 | 0 | |||||||
4147 | CI | 300 | 116 1/2 | 117 1/8 | 118 3/8 | 0 | ||||
4148 | CIA | 100 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/4 | 300 | |||
4149 | CIAM | 0 | 0 | |||||||
4150 | CIAT | 200 | 5 1/2 | 5 1/2 | 6 3/4 | 0 | ||||
4151 | CIB | 0 | 16 1/2 | 17 1/4 | 0 | |||||
4152 | CIBC | 1000 | 30 7/8 | 30 3/4 | 31 1/2 | 30 3/4 | 31 | 31 1/2 | 12300 | |
4153 | CIBI | 2000 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 14 1/2 | 15 1/4 | 2000 | |
4154 | CIBKF | 0 | 0 | |||||||
4155 | CIBN | 1300 | 19.0000 | 0 | ||||||
4156 | CIBO | 85 | 3.0000 | 0 | ||||||
4157 | CIBR | 100 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 22 1/4 | 200 | |
4158 | CIBS | 100 | 11.7500 | 0 | ||||||
4159 | CICE | 0 | 0 | |||||||
4160 | CICG | 700 | 4.7500 | 4.7500 | 4.7500 | 5.1250 | 700 | |||
4161 | CICI | 1000 | 3.2500 | 3.3750 | 3.3750 | 3.2500 | 3.2500 | 3.3750 | 20100 | |
4162 | CICP | 4300 | 1.3750 | 1.1562 | 1.3750 | 1.1562 | 1.2500 | 1.3750 | 9100 | |
4163 | CICS | 100 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 29 1/4 | 100 | |
4164 | CID | 500 | 17 1/2 | 17 5/8 | 18 1/8 | 0 | ||||
4165 | CIDE | 0 | 0 | |||||||
4166 | CIDN | 3000 | 2 1/2 | 2 3/8 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 6200 | |
4167 | CIEI | 1000 | 7/8 | 13/16 | 7/8 | 3/4 | 13/16 | 15/16 | 13500 | |
4168 | CIF | 800 | 6 3/4 | 6 7/8 | 7 1/4 | 0 | ||||
4169 | CIF.A | 0 | 0 | |||||||
4170 | CIFAX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.55 | 0 | |
4171 | CIFBX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
4172 | CIFC | 900 | 14.0000 | 0 | ||||||
4173 | CIFI | 0 | 0 | |||||||
4174 | CIFIX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | |
4175 | CIGCF | 0 | 0 | |||||||
4176 | CIGI | 5000 | 0.3125 | 0.2812 | 0.4687 | 0 | ||||
4177 | CIHI | 0 | 0 | |||||||
4178 | CII | 300 | 10 3/8 | 0 | ||||||
4179 | CIII | 2000 | 2.3750 | 0 | ||||||
4180 | CILTL | 100 | 71.1250 | 0 | ||||||
4181 | CIM | 2300 | 7 7/8 | 7 11/16 | 8 1/16 | 0 | ||||
4182 | CIMA | 7500 | 5 3/8 | 5 1/2 | 5 1/2 | 5 3/8 | 5 3/8 | 5 1/2 | 42100 | |
4183 | CIMC | 200 | 10 1/4 | 10 1/4 | 10 3/4 | 0 | ||||
4184 | CIMN | 0 | 0 | |||||||
4185 | CIMXX | 0 | 0 | |||||||
4186 | CIN | 300 | 31 3/8 | 31 3/8 | 31 3/8 | 31 3/8 | 31 | 31 3/8 | 300 | |
4187 | CINAX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.92 | 0 | |
4188 | CINC | 1000 | 0.2812 | 0.2500 | 0.4687 | 0 | ||||
4189 | CIND | 1000 | 1 1/4 | 1 3/16 | 1 5/16 | 1 3/16 | 1 1/4 | 1 5/16 | 78900 | |
4190 | CINDW | 2000 | 1/16 | 1/16 | 1/8 | 0 | ||||
4191 | CINDZ | 15000 | 1/32 | 1/32 | 1/8 | 0 | ||||
4192 | CINE | 2000 | 1 11/16 | 1 11/16 | 1 3/4 | 1 5/8 | 1 5/8 | 1 3/4 | 112500 | |
4193 | CINF | 100 | 61 | 60 1/4 | 61 | 60 1/4 | 60 1/4 | 61 | 20800 | |
4194 | CINFG | 20 | 136 | 135 7/8 | 138 | 0 | ||||
4195 | CINMX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.91 | 0 | |
4196 | CINR | 0 | 0 | |||||||
4197 | CINRF | 200 | 14 1/4 | 14 3/4 | 14 3/4 | 14 | 13 3/4 | 14 1/2 | 4600 | |
4198 | CINS | 100 | 11 1/8 | 11 3/8 | 11 3/8 | 11 1/8 | 11 1/8 | 11 3/8 | 700 | |
4199 | CINpA | 100 | 55 1/4 | 0 | ||||||
4200 | CINpB | 2430 | 73 3/8 | 0 | ||||||
4201 | CINpG | 35000 | 100 3/4 | 0 | ||||||
4202 | CINpI | 13000 | 95 1/4 | 0 | ||||||
4203 | CIP | 200 | 39 3/4 | 39 3/4 | 39 3/4 | 39 3/4 | 39 5/8 | 40 | 300 | |
4204 | CIPC | 0 | 0.0100 | 0.5000 | 0 | |||||
4205 | CIPS | 0 | 0 | |||||||
4206 | CIPSI | 0 | 0 | |||||||
4207 | CIPSM | 100 | 77.6250 | 0 | ||||||
4208 | CIPSN | 200 | 59.0000 | 0 | ||||||
4209 | CIPV | 0 | 0 | |||||||
4210 | CIR | 1500 | 30 1/8 | 30 5/8 | 30 5/8 | 30 1/8 | 30 3/8 | 30 3/4 | 1800 | |
4211 | CIRA | 0 | 0 | |||||||
4212 | CIRQ | 0 | 0 | |||||||
4213 | CIRQF | 12000 | 13/64 | 3/16 | 1/4 | 0 | ||||
4214 | CIS/B | 500 | 8 1/2 | 0 | ||||||
4215 | CISB | 0 | 0 | |||||||
4216 | CISC | 1500 | 2 1/4 | 2 1/16 | 2 1/4 | 0 | ||||
4217 | CISI | 200 | 2 3/8 | 2 1/4 | 2 7/16 | 2 1/4 | 2 3/8 | 2 1/2 | 79600 | |
4218 | CIST | 5000 | 0.2500 | 0.2000 | 0.2500 | 0.2000 | 0.2000 | 0.2500 | 9500 | |
4219 | CISV | 0 | 0 | |||||||
4220 | CITA | 200 | 9 1/4 | 8 7/8 | 9 3/8 | 8 7/8 | 9 | 9 1/4 | 56800 | |
4221 | CITGS | 200 | 6.0000 | 0 | ||||||
4222 | CITI | 100 | 22 3/4 | 23 | 23 | 22 1/2 | 22 1/2 | 23 | 7100 | |
4223 | CITN | 1100 | 3 15/16 | 3 5/8 | 4 3/8 | 0 | ||||
4224 | CITXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.14 | 5.29 | 1889 | |
4225 | CITY | 200 | 2 3/8 | 2 | 2 3/8 | 0 | ||||
4226 | CIUS | 200 | 5.2500 | 0 | ||||||
4227 | CIVA | 0 | 0 | |||||||
4228 | CIVC | 1000 | 6 7/8 | 6 3/4 | 7 | 0 | ||||
4229 | CIWV | 100 | 25.5000 | 0 | ||||||
4230 | CIZP | 0 | 0 | |||||||
4231 | CJ | 500 | 13 3/4 | 0 | ||||||
4232 | CJBCF | 0 | 0 | |||||||
4233 | CJFC | 100 | 27 1/4 | 27 1/4 | 27 1/4 | 26 | 26 | 27 1/4 | 5200 | |
4234 | CJJ | 0 | 0 | |||||||
4235 | CJV | 0 | 0 | |||||||
4236 | CJY | 0 | 0 | |||||||
4237 | CJZ | 0 | 0 | |||||||
4238 | CK | 200 | 23 5/8 | 23 7/8 | 24 | 23 1/4 | 23 1/4 | 24 | 20500 | |
4239 | CKC | 1000 | 7 | 6 7/8 | 7 1/4 | 0 | ||||
4240 | CKDN | 1400 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0600 | 1400 | |
4241 | CKE | 500 | 23 | 22 7/8 | 23 1/4 | 0 | ||||
4242 | CKFB | 600 | 19 | 19 | 19 1/2 | 0 | ||||
4243 | CKFL | 1700 | 11.3000 | 0 | ||||||
4244 | CKFR | 1000 | 25 | 25 7/8 | 26 1/4 | 25 | 24 3/4 | 25 1/8 | 120200 | |
4245 | CKIAX | 0 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0 | |
4246 | CKIEX | 0 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 16.61 | 0 | |
4247 | CKOR | 300 | 29 | 29 | 29 | 28 1/2 | 28 1/2 | 29 | 29500 | |
4248 | CKP | 100 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/2 | 36 7/8 | 100 | |
4249 | CKPw | 0 | 17 7/8 | 19 1/8 | 0 | |||||
4250 | CKR | 100 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/2 | 100 | |
4251 | CKSG | 2000 | 35 | 34 1/2 | 35 | 34 | 34 1/4 | 35 | 36400 | |
4252 | CKT/WS | 2000 | 9/16 | 0 | ||||||
4253 | CKw | 0 | 0 | |||||||
4254 | CL | 100 | 72 5/8 | 71 3/4 | 72 5/8 | 71 3/4 | 72 1/4 | 73 1/8 | 2000 | |
4255 | CLAEO | 0 | 0 | |||||||
4256 | CLAM | 2000 | 0.0001 | 0 | ||||||
4257 | CLAS | 100 | 11 3/8 | 11 7/16 | 11 7/16 | 11 1/4 | 11 1/4 | 11 5/8 | 7300 | |
4258 | CLAXX | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 4.41 | 4.49 | 136 | |
4259 | CLB | 100 | 19 1/4 | 19 1/8 | 19 1/2 | 0 | ||||
4260 | CLBF | 1000 | 28.8750 | 28.8750 | 30.2500 | 0 | ||||
4261 | CLBG | 0 | 0 | |||||||
4262 | CLBGB | 0 | 0 | |||||||
4263 | CLBK | 100 | 14 1/2 | 14 | 14 1/2 | 0 | ||||
4264 | CLBMF | 0 | 0 | |||||||
4265 | CLBN | 1200 | 2.1250 | 2.1250 | 2.5000 | 0 | ||||
4266 | CLC | 1800 | 21 3/8 | 20 5/8 | 21 | 0 | ||||
4267 | CLCD | 0 | 0 | |||||||
4268 | CLCDF | 2500 | 1 1/8 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 23700 | |
4269 | CLCI | 1000 | 5 15/16 | 6 1/8 | 6 1/8 | 5 7/8 | 5 3/4 | 6 1/8 | 73000 | |
4270 | CLCL | 5000 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.3200 | 5000 | |
4271 | CLCM | 25000 | 0.0600 | 0.0600 | 0.0900 | 0 | ||||
4272 | CLCO | 0 | 0 | |||||||
4273 | CLCP | 0 | 0 | |||||||
4274 | CLCR | 600 | 1.5000 | 1.5000 | 2.1250 | 0 | ||||
4275 | CLCX | 17000 | 7 1/4 | 7 | 7 3/4 | 0 | ||||
4276 | CLD | 500 | 3 1/4 | 3 | 3 1/4 | 3 | 3 | 3 1/4 | 6200 | |
4277 | CLDB | 100 | 35.2500 | 35.2500 | 35.2500 | 35.2500 | 100 | |||
4278 | CLDN | 1300 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/4 | 10 3/4 | 1300 | |
4279 | CLDNE | 100 | 9 1/2 | 9 1/2 | 10 | 0 | ||||
4280 | CLDR | 5000 | 14 3/8 | 14 3/4 | 15 | 14 1/4 | 14 1/4 | 15 | 13700 | |
4281 | CLDRP | 200 | 27 1/4 | 0 | ||||||
4282 | CLDS | 0 | 0 | |||||||
4283 | CLDSR | 0 | 0 | |||||||
4284 | CLE | 200 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 | 19 1/4 | 200 | |
4285 | CLEA | 200 | 1.2812 | 1.1250 | 1.2812 | 1.1250 | 1.2500 | 1.2812 | 40800 | |
4286 | CLEB | 3400 | 2 | 2 | 2 | 2 | 2 | 2 1/16 | 3400 | |
4287 | CLEBP | 1000 | 7/8 | 13/16 | 1 | 0 | ||||
4288 | CLEBZ | 8600 | 3/16 | 3/16 | 1/4 | 0 | ||||
4289 | CLER | 2500 | 0.0200 | 0 | ||||||
4290 | CLES | 0 | 0 | |||||||
4291 | CLF | 400 | 43 | 43 1/2 | 44 | 0 | ||||
4292 | CLFC | 200 | 17.0000 | 0 | ||||||
4293 | CLFD | 100 | 35.7500 | 0 | ||||||
4294 | CLFL | 5000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
4295 | CLFRY | 0 | 0 | |||||||
4296 | CLFY | 5000 | 28 | 28 | 28 1/2 | 27 7/8 | 27 3/4 | 28 1/2 | 40400 | |
4297 | CLGXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.69 | 4.83 | 3187 | |
4298 | CLGY | 300 | 5 3/8 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 3/4 | 3300 | |
4299 | CLGYW | 1000 | 1 3/8 | 1 3/16 | 1 5/8 | 0 | ||||
4300 | CLHB | 2000 | 2 3/4 | 2 1/2 | 2 3/4 | 2 3/8 | 2 1/2 | 2 3/4 | 15100 | |
4301 | CLHS | 5000 | 0.6250 | 0.5000 | 0.8750 | 0 | ||||
4302 | CLI | 1000 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 21 1/2 | 22 | 1000 | |
4303 | CLIBX | 0 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0 | |
4304 | CLIFE | 0 | 0 | |||||||
4305 | CLIN | 0 | 0 | |||||||
4306 | CLIPE | 0 | 0 | |||||||
4307 | CLIX | 500 | 6 11/16 | 6 3/4 | 6 3/4 | 6 1/2 | 6 5/8 | 6 3/4 | 162400 | |
4308 | CLKXF | 0 | 0 | |||||||
4309 | CLL | 2000 | 1 3/4 | 0 | ||||||
4310 | CLM | 200 | 9 | 8 3/4 | 9 1/8 | 0 | ||||
4311 | CLMB | 0 | 0 | |||||||
4312 | CLMBX | 0 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0 | |
4313 | CLMI | 20000 | 0.0100 | 0.0100 | 0.0700 | 0 | ||||
4314 | CLMNX | 0 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 7.65 | 0 | |
4315 | CLMPX | 0 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 7.85 | 0 | |
4316 | CLMW | 0 | 0 | |||||||
4317 | CLMWQ | 2000 | 0.0100 | 0 | ||||||
4318 | CLMXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 2.83 | 2.69 | 505 | |
4319 | CLN | 600 | 34 3/4 | 33 1/4 | 33 5/8 | 0 | ||||
4320 | CLNB | 0 | 0 | |||||||
4321 | CLNI | 100 | 0.9375 | 0.9375 | 1.0000 | 0 | ||||
4322 | CLNK | 1000 | 3 | 3 | 3 | 3 | 3 | 3 1/2 | 8500 | |
4323 | CLNP | 200 | 10 | 10 | 10 1/2 | 10 | 10 | 10 1/2 | 2600 | |
4324 | CLNPP | 800 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 27 | 27 1/2 | 1100 | |
4325 | CLNT | 0 | 0 | |||||||
4326 | CLNTF | 100 | 14 | 14 1/8 | 14 3/8 | 14 | 14 | 14 3/8 | 10200 | |
4327 | CLNW | 0 | 0.0010 | 0.1000 | 0 | |||||
4328 | CLNWV | 0 | 0 | |||||||
4329 | CLNX | 5000 | 0.2500 | 0.2450 | 0.2600 | 0 | ||||
4330 | CLOC | 1000 | 6.3000 | 0 | ||||||
4331 | CLOR | 9000 | 0.2500 | 0.1250 | 0.3000 | 0 | ||||
4332 | CLOS | 100 | 1.1250 | 1.1250 | 1.5000 | 0 | ||||
4333 | CLOT | 0 | 0 | |||||||
4334 | CLP | 300 | 25 1/8 | 24 7/8 | 25 1/4 | 0 | ||||
4335 | CLPI | 400 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 | 400 | |
4336 | CLQ | 1000 | 5 | 4 5/8 | 5 1/8 | 0 | ||||
4337 | CLR | 500 | 3/4 | 0 | ||||||
4338 | CLR.A | 0 | 0 | |||||||
4339 | CLRC | 200 | 13.0000 | 12.0000 | 14.5000 | 12.0000 | 12.0000 | 14.5000 | 900 | |
4340 | CLRI | 100 | 14 3/4 | 14 3/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/2 | 9000 | |
4341 | CLSBX | 0 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0 | |
4342 | CLSI | 60000 | 0.0025 | 0.0020 | 0.0200 | 0 | ||||
4343 | CLSPX | 0 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0 | |
4344 | CLST | 300 | 22 1/2 | 22 3/4 | 22 3/4 | 22 | 22 | 22 1/2 | 18200 | |
4345 | CLT | 200 | 21 1/8 | 19 3/8 | 19 7/8 | 0 | ||||
4346 | CLTD | 0 | 0 | |||||||
4347 | CLTDF | 1100 | 6 3/32 | 6 | 6 1/2 | 0 | ||||
4348 | CLTK | 600 | 10 1/4 | 10 | 10 1/4 | 10 | 10 | 10 1/2 | 1500 | |
4349 | CLTX | 0 | 0 | |||||||
4350 | CLU | 0 | 0 | |||||||
4351 | CLUB | 1400 | 2 3/8 | 2 1/4 | 2 3/8 | 0 | ||||
4352 | CLUBU | 300 | 4 3/8 | 4 3/8 | 4 7/8 | 0 | ||||
4353 | CLUBW | 600 | 7/16 | 5/16 | 7/16 | 0 | ||||
4354 | CLUO | 2300 | 2.0000 | 1.9375 | 2.2500 | 0 | ||||
4355 | CLUXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.62 | 4.69 | 428 | |
4356 | CLVFA | 2200 | 2.7500 | 3.5000 | 4.6250 | 0 | ||||
4357 | CLWY | 1500 | 1 1/32 | 1 1/32 | 1 1/32 | 1 1/32 | 1 | 1 3/32 | 1500 | |
4358 | CLX | 100 | 85 3/8 | 85 3/8 | 85 3/8 | 85 3/8 | 84 3/8 | 84 7/8 | 400 | |
4359 | CLXG | 300 | 7 5/8 | 8 | 8 | 7 5/8 | 7 5/8 | 8 | 600 | |
4360 | CLXX | 440 | 4.3744 | 0 | ||||||
4361 | CLXXU | 2500 | 2.7500 | 2.5000 | 3.5000 | 0 | ||||
4362 | CLXXW | 3500 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/2 | 10700 | |
4363 | CLXXZ | 5000 | 1 3/16 | 1 1/16 | 1 1/4 | 1 1/16 | 1 1/16 | 1 3/8 | 12300 | |
4364 | CLY | 400 | 9/16 | 1/2 | 3/4 | 0 | ||||
4365 | CLYS | 2500 | 11 5/8 | 11 1/2 | 11 3/4 | 11 1/2 | 11 3/8 | 11 3/4 | 8500 | |
4366 | CLZR | 1000 | 7 7/16 | 7 3/4 | 7 3/4 | 7 7/16 | 7 7/16 | 7 5/8 | 7000 | |
4367 | CLZRW | 800 | 3 3/4 | 3 7/8 | 4 5/16 | 0 | ||||
4368 | CLp | 100 | 71 | 0 | ||||||
4369 | CM | 102 | 24 3/4 | 24 3/4 | 25 3/8 | 0 | ||||
4370 | CMA | 1000 | 39 7/8 | 39 3/4 | 40 1/8 | 0 | ||||
4371 | CMABX | 0 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0 | |
4372 | CMAG | 1300 | 3 7/16 | 3 13/32 | 3 7/16 | 3 13/32 | 3 13/32 | 3 7/16 | 12900 | |
4373 | CMAH | 10000 | 0.5000 | 0 | ||||||
4374 | CMAN | 0 | 0 | |||||||
4375 | CMAS | 0 | 0 | |||||||
4376 | CMAX | 100 | 7 5/8 | 7 5/8 | 7 7/8 | 0 | ||||
4377 | CMAXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 2.94 | 2.72 | 81090 | |
4378 | CMB | 200 | 67 5/8 | 67 3/4 | 68 | 67 1/2 | 67 3/8 | 68 | 3500 | |
4379 | CMB.W | 0 | 0 | |||||||
4380 | CMB/WS | 200 | 25 1/2 | 32 5/8 | 33 7/8 | 0 | ||||
4381 | CMBBX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0 | |
4382 | CMBFX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 | |
4383 | CMBR | 0 | 0 | |||||||
4384 | CMBXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 3.82 | 3.92 | 486 | |
4385 | CMBY | 3750 | 4.0000 | 0 | ||||||
4386 | CMBpG | 500 | 28 5/8 | 28 5/8 | 28 5/8 | 28 5/8 | 500 | |||
4387 | CMBpH | 400 | 28 5/8 | 0 | ||||||
4388 | CMBpI | 100 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 300 | |||
4389 | CMBpJ | 5900 | 26 3/16 | 0 | ||||||
4390 | CMBpK | 47300 | 26 3/32 | 26 3/32 | 26 3/32 | 26 3/32 | 47300 | |||
4391 | CMBpL | 800 | 24 3/4 | 25 7/8 | 26 1/4 | 0 | ||||
4392 | CMBpM | 2000 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 2000 | |||
4393 | CMBpN | 200 | 22 | 0 | ||||||
4394 | CMC | 200 | 25 1/2 | 25 5/8 | 26 1/8 | 0 | ||||
4395 | CMCA | 0 | 0 | |||||||
4396 | CMCAF | 3200 | 11 5/8 | 11 1/2 | 11 5/8 | 11 1/2 | 11 1/2 | 11 3/4 | 4000 | |
4397 | CMCBX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
4398 | CMCH | 1200 | 0.2500 | 0 | ||||||
4399 | CMCI | 5300 | 4 1/8 | 4 1/4 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 51500 | |
4400 | CMCS | 0 | 0 | |||||||
4401 | CMCSA | 2300 | 18 1/4 | 18 1/8 | 18 1/4 | 18 | 18 1/8 | 18 1/4 | 43400 | |
4402 | CMCSK | 200 | 18 1/2 | 18 5/8 | 18 3/4 | 18 3/8 | 18 1/2 | 18 3/4 | 1319600 | |
4403 | CMCXX | 0 | 0.62 | 5.09 | 5.19 | 5267 | ||||
4404 | CMCY | 10000 | 0.3500 | 0.3500 | 0.5000 | 0 | ||||
4405 | CMD | 1000 | 23 | 22 1/4 | 22 3/4 | 0 | ||||
4406 | CMDA | 1000 | 8 1/2 | 8 1/16 | 8 1/2 | 8 1/16 | 8 | 8 1/2 | 13300 | |
4407 | CMDAU | 1100 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 17 3/4 | 19 | 1100 | |
4408 | CMDAW | 2500 | 3 | 2 1/2 | 3 | 0 | ||||
4409 | CMDI | 1000 | 0.3125 | 0.3125 | 0.4375 | 0 | ||||
4410 | CMDIW | 3000 | 0.2500 | 0 | ||||||
4411 | CMDL | 200 | 8 7/8 | 8 1/2 | 8 7/8 | 8 1/2 | 8 1/2 | 8 7/8 | 5900 | |
4412 | CMDO | 2000 | 0.8750 | 0.6875 | 0.8750 | 0.6875 | 0.7500 | 0.9375 | 4000 | |
4413 | CMDP | 0 | 0 | |||||||
4414 | CMDR | 300 | 3 3/4 | 3 1/4 | 3 3/4 | 0 | ||||
4415 | CMDT | 0 | 0 | |||||||
4416 | CMDw | 0 | 0 | |||||||
4417 | CMED | 300 | 2 9/16 | 2 9/16 | 2 11/16 | 2 9/16 | 2 9/16 | 2 11/16 | 2500 | |
4418 | CMEIX | 0 | 12.21 | 12.21 | 12.79 | 0 | ||||
4419 | CMEK | 3000 | 0.3125 | 0.1250 | 0.3125 | 0 | ||||
4420 | CMEL | 5000 | 13 1/2 | 14 | 14 | 13 1/4 | 13 1/4 | 14 | 22600 | |
4421 | CMET | 0 | 0 | |||||||
4422 | CMETS | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 3/4 | 100 | |
4423 | CMEXX | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 5.12 | 5.25 | 354831 | |
4424 | CMF | 5000 | 1 3/8 | 1 1/8 | 1 3/4 | 0 | ||||
4425 | CMFB | 300 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 21 | 300 | |
4426 | CMFBX | 0 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0 | |
4427 | CMFH | 100 | 14 | 12 3/4 | 14 | 0 | ||||
4428 | CMFI | 34500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.2000 | 129000 | |
4429 | CMFIX | 0 | 10.77 | 10.77 | 11.22 | 0 | ||||
4430 | CMFL | 100 | 0.6250 | 0.6250 | 1.0000 | 0 | ||||
4431 | CMFRF | 0 | 0 | |||||||
4432 | CMFXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 2.84 | 2.71 | 574 | |
4433 | CMG | 300 | 2 5/8 | 2 3/4 | 3 3/8 | 0 | ||||
4434 | CMGBX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
4435 | CMGI | 100 | 63 | 60 | 64 1/2 | 60 | 62 1/4 | 64 | 32800 | |
4436 | CMGRX | 0 | 12.26 | 12.26 | 12.84 | 0 | ||||
4437 | CMGT | 1500 | 9 | 8 7/8 | 9 1/4 | 8 7/8 | 9 | 9 1/8 | 67400 | |
4438 | CMGXX | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 5.00 | 5.15 | 33401 | |
4439 | CMH | 100 | 20 1/8 | 19 5/8 | 20 1/8 | 19 5/8 | 19 3/4 | 20 3/8 | 900 | |
4440 | CMHI | 1200 | 1.2500 | 0.7500 | 1.5000 | 0 | ||||
4441 | CMHXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 2.70 | 2.70 | 1713 | |
4442 | CMHYX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
4443 | CMHw | 0 | 21 5/8 | 23 7/8 | 0 | |||||
4444 | CMIC | 1000 | 18 | 18 1/4 | 18 3/8 | 17 3/4 | 17 3/4 | 18 3/8 | 21800 | |
4445 | CMICG | 10 | 88 1/4 | 85 1/2 | 90 | 0 | ||||
4446 | CMIGX | 0 | 0 | |||||||
4447 | CMIQX | 0 | 13.47 | 13.47 | 14.10 | 0 | ||||
4448 | CMISX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | |
4449 | CMITX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
4450 | CMJXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.68 | 2.62 | 6181 | |
4451 | CMK | 1000 | 11 1/8 | 10 3/4 | 10 7/8 | 0 | ||||
4452 | CMKIX | 0 | 14.08 | 14.08 | 14.08 | 0 | ||||
4453 | CML | 100 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 | 4 3/8 | 100 | |
4454 | CMLCA | 0 | 0 | |||||||
4455 | CMLH | 200 | 6.7500 | 5.7500 | 7.5000 | 0 | ||||
4456 | CMLL | 200 | 23.2500 | 21.2500 | 23.2500 | 0 | ||||
4457 | CMLXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.83 | 2.76 | 13374 | |
4458 | CMM | 1200 | 9 1/4 | 9 5/8 | 10 1/4 | 0 | ||||
4459 | CMMBX | 0 | 10.73 | 10.73 | 11.18 | 0 | ||||
4460 | CMMC | 300 | 0.0100 | 0 | ||||||
4461 | CMMD | 400 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 | 400 | |
4462 | CMMG | 7000 | 0.4375 | 0.4062 | 0.5000 | 0 | ||||
4463 | CMMXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.21 | 4.87 | 643 | |
4464 | CMNBX | 0 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0 | |
4465 | CMNJX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | |
4466 | CMNO | 5000 | 0.1300 | 0.1100 | 0.1400 | 0 | ||||
4467 | CMNT | 100 | 4 3/8 | 4 1/2 | 4 3/4 | 4 1/4 | 4 3/8 | 4 1/2 | 67800 | |
4468 | CMNW | 0 | 0 | |||||||
4469 | CMNWX | 0 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 18.09 | 0 | |
4470 | CMO | 500 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 | 23 1/2 | 500 | |
4471 | CMOS | 600 | 25 3/4 | 25 1/2 | 26 1/4 | 25 1/4 | 25 3/4 | 26 | 149900 | |
4472 | CMOXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.98 | 5.14 | 63103 | |
4473 | CMOpA | 200 | 27 1/4 | 0 | ||||||
4474 | CMOpB | 200 | 13 1/4 | 13 1/8 | 13 3/8 | 0 | ||||
4475 | CMOw | 0 | 21 5/8 | 22 7/8 | 0 | |||||
4476 | CMP | 500 | 7 7/8 | 8 | 8 3/8 | 0 | ||||
4477 | CMPAX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
4478 | CMPBX | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 14.70 | 0 | |
4479 | CMPC | 900 | 8 5/8 | 8 1/2 | 8 5/8 | 8 1/2 | 8 1/2 | 8 5/8 | 25800 | |
4480 | CMPD | 1000 | 4 5/16 | 4 1/2 | 4 1/2 | 4 5/16 | 4 1/4 | 4 3/8 | 25400 | |
4481 | CMPDW | 5000 | 7/32 | 7/32 | 1/4 | 0 | ||||
4482 | CMPFX | 0 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 16.01 | 0 | |
4483 | CMPGX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 11.24 | 0 | |
4484 | CMPI | 175000 | 0.0200 | 0 | ||||||
4485 | CMPIX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.79 | 0 | |
4486 | CMPL | 1700 | 0.0937 | 0.0937 | 0.1875 | 0 | ||||
4487 | CMPLY | 0 | 0 | |||||||
4488 | CMPN | 1300 | 35.0000 | 0 | ||||||
4489 | CMPO | 2500 | 2 15/16 | 2 7/8 | 2 15/16 | 2 7/8 | 2 7/8 | 3 1/4 | 7500 | |
4490 | CMPT | 1000 | 3 1/16 | 3 1/16 | 3 1/16 | 3 1/16 | 2 3/4 | 3 1/16 | 9100 | |
4491 | CMPX | 2000 | 1.2812 | 1.2500 | 1.2812 | 1.1562 | 1.1875 | 1.2812 | 15300 | |
4492 | CMPXP | 10000 | 3.1875 | 3.1250 | 3.2500 | 0 | ||||
4493 | CMR | 0 | 292.45 | 291.07 | 292.58 | 291.07 | 0 | |||
4494 | CMRE | 200 | 5 1/8 | 5 1/8 | 5 1/8 | 5 | 4 3/4 | 5 1/8 | 2200 | |
4495 | CMRN | 500 | 14 1/2 | 14 1/2 | 14 1/2 | 15 1/4 | 500 | |||
4496 | CMRO | 2000 | 15 1/2 | 15 1/8 | 15 1/2 | 15 | 15 | 15 1/2 | 26900 | |
4497 | CMS | 100 | 30 5/8 | 30 1/2 | 30 7/8 | 0 | ||||
4498 | CMSB | 5000 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 23 3/8 | 23 3/4 | 5000 | |
4499 | CMSH | 600 | 9 | 8 5/8 | 9 | 0 | ||||
4500 | CMSHX | 0 | 10.38 | 10.38 | 10.81 | 0 | ||||
4501 | CMSI | 700 | 1 13/16 | 1 15/16 | 1 15/16 | 1 13/16 | 1 13/16 | 1 15/16 | 11500 | |
4502 | CMSTX | 0 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | |
4503 | CMSV | 1700 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 16 1/4 | 1700 | |
4504 | CMSVX | 0 | 10.55 | 10.55 | 11.05 | 0 | ||||
4505 | CMSX | 500 | 18 | 18 | 18 | 18 | 18 | 19 | 700 | |
4506 | CMSXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.69 | 2.68 | 5108 | |
4507 | CMSpA | 120 | 45 3/4 | 0 | ||||||
4508 | CMSpB | 200 | 60 | 0 | ||||||
4509 | CMSpD | 50 | 94 | 0 | ||||||
4510 | CMSpE | 100 | 97 1/2 | 0 | ||||||
4511 | CMSpG | 100 | 98 | 0 | ||||||
4512 | CMSpH | 100 | 99 1/2 | 0 | ||||||
4513 | CMSpI | 200 | 25 5/8 | 0 | ||||||
4514 | CMT | 200 | 43 5/8 | 54 1/8 | 54 7/8 | 0 | ||||
4515 | CMTC | 8800 | 0.0001 | 0 | ||||||
4516 | CMTEX | 0 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 8.30 | 0 | |
4517 | CMTI | 100 | 7 1/2 | 7 | 7 1/2 | 7 | 7 | 7 1/2 | 1100 | |
4518 | CMTIW | 5600 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 7/8 | 5600 | |
4519 | CMTK | 200 | 7 3/4 | 7 3/4 | 8 3/8 | 0 | ||||
4520 | CMTL | 1000 | 2 3/16 | 2 1/2 | 2 1/2 | 2 3/16 | 2 3/16 | 2 1/2 | 1100 | |
4521 | CMTR | 1000 | 1 7/8 | 1 13/16 | 1 7/8 | 1 3/4 | 1 3/4 | 1 7/8 | 19600 | |
4522 | CMTT | 0 | 0 | |||||||
4523 | CMTTF | 0 | 0 | |||||||
4524 | CMTV | 100 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | 17.5000 | 100 | |
4525 | CMTX | 0 | 0 | |||||||
4526 | CMTXX | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 4.83 | 4.88 | 19100 | |
4527 | CMU | 500 | 7 1/8 | 6 3/4 | 7 1/8 | 0 | ||||
4528 | CMUXX | 0 | 0.29 | 4.86 | 5.00 | 6137 | ||||
4529 | CMVT | 10900 | 18 5/8 | 18 3/4 | 18 7/8 | 18 5/8 | 18 5/8 | 18 7/8 | 145100 | |
4530 | CMVU | 700 | 0.0100 | 0 | ||||||
4531 | CMW | 900 | 10 5/8 | 10 3/8 | 11 | 0 | ||||
4532 | CMWS | 0 | 0 | |||||||
4533 | CMX | 100 | 5 | 4 7/8 | 5 1/4 | 0 | ||||
4534 | CMXB | 0 | 0 | |||||||
4535 | CMXBY | 0 | 3.7500 | 8.3750 | 8.5000 | 0 | ||||
4536 | CMXX | 200 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 12.5000 | 2200 | |
4537 | CMXXX | 0 | 0.28 | 2.61 | 2.51 | 370 | ||||
4538 | CMY | 400 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 10 7/8 | 11 3/8 | 400 | |
4539 | CMYC | 200 | 24.0000 | 0 | ||||||
4540 | CMYI | 600 | 28.5000 | 0 | ||||||
4541 | CMYN | 500 | 16.5000 | 16.0000 | 18.0000 | 0 | ||||
4542 | CMYP | 0 | 0 | |||||||
4543 | CMYS | 0 | 0 | |||||||
4544 | CMYXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.78 | 2.74 | 11049 | |
4545 | CMZ | 400 | 22 5/8 | 23 | 23 5/8 | 0 | ||||
4546 | CN | 4000 | 3/8 | 0 | ||||||
4547 | CNA | 100 | 112 3/4 | 112 3/4 | 112 3/4 | 112 3/4 | 111 3/4 | 113 5/8 | 100 | |
4548 | CNAGP | 300 | 278.0000 | 0 | ||||||
4549 | CNAN | 0 | 0 | |||||||
4550 | CNAR | 0 | 0 | |||||||
4551 | CNAT | 0 | 0 | |||||||
4552 | CNB | 400 | 31 1/4 | 31 1/2 | 31 7/8 | 0 | ||||
4553 | CNBB | 100 | 48.0000 | 0 | ||||||
4554 | CNBC | 100 | 31.0000 | 31.0000 | 35.0000 | 0 | ||||
4555 | CNBE | 200 | 28 | 28 1/4 | 28 1/4 | 28 | 28 | 28 1/2 | 1400 | |
4556 | CNBF | 200 | 28 3/4 | 28 3/4 | 30 | 0 | ||||
4557 | CNBK | 0 | 0 | |||||||
4558 | CNBKA | 700 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 | 10 1/2 | 700 | |
4559 | CNBL | 200 | 19 | 19 | 18 | 19 | 200 | |||
4560 | CNC | 200 | 64 | 63 1/2 | 64 1/4 | 0 | ||||
4561 | CNC,E | / | 0 | 0 | ||||||
4562 | CNCG | 2000 | 5.1250 | 4.7500 | 5.1250 | 4.7500 | 5.0000 | 5.1250 | 12200 | |
4563 | CNCMX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.20 | 0 | |
4564 | CNCP | 1000 | 6 3/4 | 6 5/8 | 7 1/2 | 0 | ||||
4565 | CNCR | 200 | 4.0000 | 4.0000 | 5.0000 | 0 | ||||
4566 | CNCT | 800 | 0.3750 | 0 | ||||||
4567 | CNCTX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.62 | 0 | |
4568 | CNCVX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0 | |
4569 | CNCpD | 200 | 54 1/4 | 0 | ||||||
4570 | CNCpE | 2000 | 65 3/4 | 0 | ||||||
4571 | CND | 2000 | 1 5/32 | 1 5/32 | 1 5/32 | 1 5/32 | 1 1/4 | 1 3/8 | 2000 | |
4572 | CNDA | 0 | 0 | |||||||
4573 | CNDEP | 0 | 0 | |||||||
4574 | CNDI | 300 | 0.0312 | 0 | ||||||
4575 | CNDLV | 0 | 0 | |||||||
4576 | CNDN | 300 | 28 1/2 | 28 1/4 | 28 7/8 | 28 1/8 | 28 1/2 | 29 | 26800 | |
4577 | CNE | 600 | 21 3/4 | 20 5/8 | 21 1/8 | 0 | ||||
4578 | CNEB | 0 | 0 | |||||||
4579 | CNEBF | 200 | 8 1/8 | 8 1/2 | 9 1/8 | 0 | ||||
4580 | CNER | 0 | 0 | |||||||
4581 | CNERQ | 5200 | 0.1250 | 0 | ||||||
4582 | CNES | 500 | 6.1250 | 6.1250 | 8.5000 | 0 | ||||
4583 | CNET | 2800 | 10 | 10 | 13 3/4 | 0 | ||||
4584 | CNF | 200 | 25 3/8 | 21 5/8 | 22 | 0 | ||||
4585 | CNF.A | 0 | 0 | |||||||
4586 | CNFB | 0 | 0 | |||||||
4587 | CNFBF | 0 | 0 | |||||||
4588 | CNFI | 0 | 0 | |||||||
4589 | CNFL | 1100 | 5 | 5 | 6 | 0 | ||||
4590 | CNG | 100 | 44 5/8 | 44 3/4 | 44 3/4 | 44 5/8 | 44 | 44 3/4 | 500 | |
4591 | CNGA | 1800 | 5.8750 | 5.7500 | 6.2500 | 0 | ||||
4592 | CNGIF | 0 | 0 | |||||||
4593 | CNGRX | 0 | 214.41 | 214.41 | 214.41 | 214.41 | 214.41 | 214.41 | 0 | |
4594 | CNGT | 5600 | 8.0000 | 0 | ||||||
4595 | CNH | 200 | 31 1/8 | 31 | 31 1/2 | 0 | ||||
4596 | CNI | 0 | 0 | |||||||
4597 | CNI.PP | 0 | 0 | |||||||
4598 | CNI/PP | 200 | 16 7/8 | 16 7/8 | 17 1/4 | 0 | ||||
4599 | CNI/PPw | 5500 | 15 1/8 | 0 | ||||||
4600 | CNIN | 355 | 536.0000 | 0 | ||||||
4601 | CNIP | 0 | 0 | |||||||
4602 | CNIT | 600 | 33 1/2 | 33 1/2 | 35 | 0 | ||||
4603 | CNJ | 500 | 10 7/8 | 10 1/2 | 11 1/8 | 0 | ||||
4604 | CNJFX | 0 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0 | |
4605 | CNJXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 2.54 | 2.48 | 296 | |
4606 | CNK | 100 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 3/8 | 13 7/8 | 100 | |
4607 | CNL | 300 | 27 1/8 | 27 3/8 | 28 | 0 | ||||
4608 | CNLB | 100 | 0.0100 | 0 | ||||||
4609 | CNLG | 600 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 6 1/2 | 7 3/8 | 700 | |
4610 | CNLGU | 1000 | 15 | 14 3/4 | 17 | 0 | ||||
4611 | CNLGW | 3000 | 1 3/4 | 1 5/8 | 1 3/4 | 0 | ||||
4612 | CNLPL | 200 | 38.3750 | 0 | ||||||
4613 | CNLPM | 400 | 29.0000 | 0 | ||||||
4614 | CNLTN | 400 | 26.5000 | 0 | ||||||
4615 | CNLTP | 100 | 28.1250 | 0 | ||||||
4616 | CNMBX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
4617 | CNMC | 0 | 0 | |||||||
4618 | CNMCD | 300 | 3 7/8 | 3 7/8 | 4 | 0 | ||||
4619 | CNMD | 100 | 22 | 22 | 22 1/2 | 21 5/8 | 21 1/2 | 22 | 33900 | |
4620 | CNMRW | 0 | 0 | |||||||
4621 | CNMTX | 0 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 16.37 | 0 | |
4622 | CNMW/WS | 0 | 0 | |||||||
4623 | CNMWW | 200 | 1 3/4 | 1 3/4 | 2 | 0 | ||||
4624 | CNMX | 600 | 3 11/16 | 3 7/8 | 3 7/8 | 3 11/16 | 3 5/8 | 3 3/4 | 8000 | |
4625 | CNMXC | 1000 | 2 1/4 | 2 | 2 3/8 | 0 | ||||
4626 | CNN | 2000 | 10 1/2 | 10 3/8 | 10 3/4 | 0 | ||||
4627 | CNNG | 300 | 24.2500 | 23.5000 | 24.5000 | 0 | ||||
4628 | CNOGY | 0 | 0 | |||||||
4629 | CNOTB | 100 | 330.0000 | 0 | ||||||
4630 | CNOW | 1000 | 1.5000 | 1.0000 | 2.5000 | 0 | ||||
4631 | CNP | 0 | 0 | |||||||
4632 | CNP.A | 0 | 0 | |||||||
4633 | CNP/A | 300 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 300 | |||
4634 | CNP/B | 200 | 17 3/4 | 0 | ||||||
4635 | CNPG | 0 | 0 | |||||||
4636 | CNPGF | 1200 | 1 9/16 | 1 11/16 | 1 11/16 | 1 1/2 | 1 1/2 | 1 5/8 | 9700 | |
4637 | CNPI | 17000 | 0.0050 | 0 | ||||||
4638 | CNPIC | 0 | 0 | |||||||
4639 | CNPL | 0 | 0 | |||||||
4640 | CNPLY | 0 | 0 | |||||||
4641 | CNPWP | 100 | 24.5000 | 0 | ||||||
4642 | CNR | 200 | 25 7/8 | 25 3/4 | 26 1/8 | 0 | ||||
4643 | CNR.I | 0 | 0 | |||||||
4644 | CNRG | 2000 | 5 3/4 | 5 3/4 | 6 1/8 | 0 | ||||
4645 | CNRGW | 200 | 4.1250 | 4.1250 | 4.8750 | 0 | ||||
4646 | CNRS | 0 | 0 | |||||||
4647 | CNS | 500 | 20 1/2 | 19 7/8 | 20 3/8 | 0 | ||||
4648 | CNSCJ | 0 | 0 | |||||||
4649 | CNSI | 1000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 9 3/4 | 10 5/8 | 3500 | |
4650 | CNSK | 2000 | 13 1/4 | 12 1/2 | 13 1/4 | 0 | ||||
4651 | CNSKO | 4000 | 30 5/8 | 32 | 38 | 0 | ||||
4652 | CNSKP | 500 | 39 5/8 | 40 | 43 1/4 | 0 | ||||
4653 | CNSN | 0 | 0 | |||||||
4654 | CNSO | 700 | 17 5/8 | 17 7/8 | 18 | 17 5/8 | 17 1/4 | 18 | 1800 | |
4655 | CNSP | 100 | 33 | 33 | 34 | 33 | 33 | 34 | 900 | |
4656 | CNT | 500 | 23 7/8 | 0 | ||||||
4657 | CNTAX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 14.20 | 0 | |
4658 | CNTB | 0 | 0 | |||||||
4659 | CNTBX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | |
4660 | CNTBY | 1700 | 6 3/8 | 7 1/4 | 7 1/4 | 6 3/8 | 6 1/4 | 7 1/4 | 2100 | |
4661 | CNTCX | 0 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 17.85 | 0 | |
4662 | CNTGP | 100 | 9.7500 | 0 | ||||||
4663 | CNTI | 2000 | 0.7500 | 0.5000 | 0.7500 | 0 | ||||
4664 | CNTK | 1200 | 0.4300 | 0.4300 | 0.4300 | 0.4700 | 1200 | |||
4665 | CNTL | 100 | 10 | 9 1/4 | 10 | 9 1/4 | 9 1/4 | 10 1/4 | 2300 | |
4666 | CNTO | 100 | 33 7/8 | 32 1/2 | 33 7/8 | 32 1/4 | 33 3/8 | 33 5/8 | 850100 | |
4667 | CNTOG | 10 | 118 | 118 | 118 | 118 | 119 1/2 | 121 1/2 | 10 | |
4668 | CNTTX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 14.20 | 0 | |
4669 | CNTWJ | 0 | 0 | |||||||
4670 | CNTY | 100 | 1 3/4 | 2 | 2 | 1 3/4 | 1 3/4 | 2 | 1500 | |
4671 | CNTYW | 5000 | 15/32 | 7/16 | 5/8 | 0 | ||||
4672 | CNTZX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0 | |
4673 | CNU | 500 | 37 5/8 | 0 | ||||||
4674 | CNUT | 0 | 0 | |||||||
4675 | CNUU | 100 | 0.0050 | 0.0050 | 0.1250 | 0 | ||||
4676 | CNUUQ | 3300 | 0.0100 | 0.0100 | 0.1200 | 0 | ||||
4677 | CNUUW | 21400 | 0.0125 | 0 | ||||||
4678 | CNV | 100 | 11 7/8 | 11 7/8 | 12 1/4 | 0 | ||||
4679 | CNVL | 0 | 0 | |||||||
4680 | CNVLZ | 100 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 | 100 | |
4681 | CNVS | 0 | 0 | |||||||
4682 | CNVSF | 0 | 0 | |||||||
4683 | CNVXG | 25 | 94 | 93 1/2 | 96 | 0 | ||||
4684 | CNVp | 3000 | 10 | 10 | 10 1/8 | 0 | ||||
4685 | CNX | 4000 | 4 5/8 | 4 5/8 | 5 1/8 | 0 | ||||
4686 | CNXS | 1000 | 18 | 18 3/8 | 18 3/8 | 17 7/8 | 17 7/8 | 18 1/8 | 137600 | |
4687 | CNYB | 100 | 12.7500 | 0 | ||||||
4688 | CNYBX | 0 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0 | |
4689 | CNZLX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
4690 | CO | 300 | 6 1/8 | 5 1/2 | 6 | 0 | ||||
4691 | COA | 100 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 20 3/4 | 21 3/8 | 100 | |
4692 | COAGX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0 | |
4693 | COAW | 2500 | 3.5000 | 3.5000 | 3.6875 | 3.5000 | 3.5000 | 3.8125 | 19900 | |
4694 | COB | 5000 | 8 3/4 | 9 | 9 3/8 | 0 | ||||
4695 | COBA | 600 | 21 | 20 5/8 | 21 1/4 | 20 5/8 | 21 | 21 3/8 | 22500 | |
4696 | COBB | 10000 | 0.0900 | 0.0500 | 0.0900 | 0 | ||||
4697 | COBFX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.74 | 0 | |
4698 | COBG | 0 | 0 | |||||||
4699 | COBH | 100 | 13 | 13 | 13 | 13 | 12 1/4 | 13 | 100 | |
4700 | COBI | 200 | 19 1/8 | 19 | 19 1/8 | 19 | 19 | 20 3/8 | 400 | |
4701 | COBK | 200 | 18 3/4 | 18 | 18 3/4 | 0 | ||||
4702 | COBR | 1500 | 3 5/8 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 8800 | |
4703 | COCB | 0 | 0 | |||||||
4704 | COCBF | 0 | 0 | |||||||
4705 | COCN | 1500 | 7 1/4 | 7 3/8 | 7 3/8 | 7 1/8 | 7 | 7 3/8 | 22500 | |
4706 | COCTX | 0 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 7.96 | 0 | |
4707 | COCY | 2500 | 1.0000 | 0 | ||||||
4708 | CODA | 5000 | 7 5/8 | 7 5/8 | 7 5/8 | 7 9/16 | 7 5/8 | 7 11/16 | 64500 | |
4709 | CODE | 1000 | 0.2800 | 0.2800 | 0.3400 | 0 | ||||
4710 | CODL | 2000 | 4 3/4 | 5 | 5 | 4 3/4 | 4 3/4 | 5 | 4500 | |
4711 | CODN | 140000 | 0.0468 | 0 | ||||||
4712 | COE | 300 | 10 7/8 | 10 5/8 | 11 | 0 | ||||
4713 | COEAX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 13.20 | 0 | |
4714 | COEBX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | |
4715 | COEFX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 13.47 | 0 | |
4716 | COES | 100 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.6250 | 100 | |
4717 | COEV | 500 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 9/32 | 1 3/8 | 600 | |
4718 | COEXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 2.80 | 2.73 | 1369 | |
4719 | COF | 500 | 25 7/8 | 25 7/8 | 25 7/8 | 25 3/4 | 25 3/4 | 25 7/8 | 2500 | |
4720 | COFD | 200 | 25 | 24 3/8 | 25 | 24 1/4 | 24 3/4 | 25 | 100400 | |
4721 | COFI | 500 | 31 7/8 | 32 | 32 17/64 | 31 7/8 | 31 7/8 | 32 1/4 | 14100 | |
4722 | COFM | 52000 | 0.0100 | 0 | ||||||
4723 | COFXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.61 | 4.75 | 10956 | |
4724 | COG | 500 | 15 7/8 | 15 7/8 | 15 1/2 | 16 | 500 | |||
4725 | COGBX | 0 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | |
4726 | COGI | 100 | 19 | 18 3/4 | 19 3/4 | 18 1/4 | 18 1/4 | 19 | 36800 | |
4727 | COGN | 0 | 0 | |||||||
4728 | COGNF | 1000 | 39 5/8 | 38 1/8 | 39 7/8 | 37 7/8 | 39 1/4 | 39 7/8 | 57100 | |
4729 | COGXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.46 | 4.56 | 2239 | |
4730 | COHBX | 0 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0 | |
4731 | COHI | 0 | 0 | |||||||
4732 | COHO | 2000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 | 7000 | |
4733 | COHR | 100 | 46 3/4 | 47 3/4 | 47 3/4 | 46 3/4 | 47 | 47 3/4 | 126600 | |
4734 | COHT | 3000 | 2 13/64 | 2 1/8 | 2 5/8 | 0 | ||||
4735 | COHTW | 8500 | 1/4 | 1/4 | 7/16 | 0 | ||||
4736 | COHU | 400 | 21 5/8 | 21 1/4 | 22 | 21 1/4 | 21 1/2 | 22 | 38900 | |
4737 | COI | 500 | 1 | 0 | ||||||
4738 | COIGX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.76 | 0 | |
4739 | COII | 5000 | 1.8125 | 1.8750 | 1.8750 | 1.7500 | 1.7500 | 1.8750 | 33600 | |
4740 | COILH | 2600 | 0.0001 | 0 | ||||||
4741 | COILL | 700 | 0.0001 | 0 | ||||||
4742 | COILW | 700 | 0.0001 | 0 | ||||||
4743 | COILZ | 700 | 0.0001 | 0 | ||||||
4744 | COK | 0 | 0 | |||||||
4745 | COKE | 1000 | 34 1/4 | 34 1/4 | 34 1/4 | 33 3/4 | 33 1/2 | 34 1/4 | 5100 | |
4746 | COL | 100 | 55 7/8 | 55 7/8 | 55 7/8 | 55 3/4 | 55 7/8 | 56 1/8 | 900 | |
4747 | COLB | 500 | 13 3/8 | 13 7/8 | 13 7/8 | 13 3/8 | 13 3/8 | 13 7/8 | 2300 | |
4748 | COLFX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 9.26 | 0 | |
4749 | COLGX | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 16.27 | 0 | |
4750 | COLHX | 0 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 7.14 | 0 | |
4751 | COLIX | 0 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 6.93 | 0 | |
4752 | COLL | 1000 | 1 13/16 | 1 13/16 | 1 15/16 | 0 | ||||
4753 | COLNX | 0 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 7.55 | 0 | |
4754 | COLO | 500 | 7 | 5 1/2 | 7 1/2 | 0 | ||||
4755 | COLT | 0 | 0 | |||||||
4756 | COLTX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 14.43 | 0 | |
4757 | COM | 1500 | 5 5/8 | 0 | ||||||
4758 | COMAX | 0 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 8.38 | 0 | |
4759 | COMBX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
4760 | COMCW | 0 | 0 | |||||||
4761 | COME | 1000 | 43.2500 | 0 | ||||||
4762 | COML | 0 | 0 | |||||||
4763 | COMM | 0 | 0 | |||||||
4764 | COMMA | 600 | 49 3/32 | 49 | 49 1/2 | 49 | 49 | 49 1/2 | 2500 | |
4765 | COMMP | 600 | 48.7500 | 48.7500 | 600 | |||||
4766 | COMP | 0 | 1050.44 | 1045.35 | 1050.57 | 1045.35 | 0 | |||
4767 | COMR | 1000 | 23 7/8 | 23 1/2 | 24 1/8 | 22 3/4 | 23 3/4 | 24 | 352200 | |
4768 | COMS | 1000 | 44 3/8 | 44 1/4 | 44 3/4 | 43 5/8 | 44 | 44 1/4 | 1288200 | |
4769 | COMT | 2000 | 3 5/8 | 4 | 4 | 3 5/8 | 3 5/8 | 4 1/8 | 2700 | |
4770 | COMX | 4000 | 3/4 | 11/16 | 13/16 | 5/8 | 5/8 | 3/4 | 29200 | |
4771 | CON | 1500 | 22 1/4 | 21 5/8 | 22 | 0 | ||||
4772 | CONAX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.79 | 0 | |
4773 | CONBX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0 | |
4774 | COND | 500 | 6 5/8 | 6 5/8 | 7 | 0 | ||||
4775 | CONE | 500 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 7/8 | 1500 | |
4776 | CONEX | 0 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | |
4777 | CONG | 0 | 0 | |||||||
4778 | CONGA | 0 | 0 | |||||||
4779 | CONH | 2000 | 0.0250 | 0.0250 | 0.1500 | 0 | ||||
4780 | CONI | 0 | 0 | |||||||
4781 | CONIX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
4782 | CONMX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
4783 | CONS | 1000 | 14 3/4 | 14 1/4 | 15 | 0 | ||||
4784 | CONSP | 100 | 33 | 32 | 34 | 0 | ||||
4785 | CONT | 100 | 11 1/2 | 12 1/8 | 12 1/8 | 11 1/2 | 11 1/2 | 12 | 32000 | |
4786 | CONW | 100 | 18 1/4 | 18 3/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 900 | |
4787 | COO/B | 3000 | 90 3/4 | 0 | ||||||
4788 | COOK | 1000 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 3/8 | 1000 | |
4789 | COOL | 200 | 1.5000 | 1.5000 | 2.5000 | 0 | ||||
4790 | COOP | 100 | 18 3/4 | 18 1/2 | 19 1/2 | 0 | ||||
4791 | COP | 2000 | 14 | 0 | ||||||
4792 | COPF | 100 | 16.0000 | 0 | ||||||
4793 | COPI | 200 | 14 3/8 | 14 1/4 | 14 3/8 | 13 3/4 | 13 3/4 | 14 1/4 | 9100 | |
4794 | COPL | 0 | 0 | |||||||
4795 | COPLA | 0 | 0 | |||||||
4796 | COPLX | 0 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0 | |
4797 | COPY | 2000 | 10 3/16 | 10 | 10 1/4 | 9 3/4 | 10 | 10 1/4 | 140500 | |
4798 | COR | 200 | 25 | 29 7/8 | 30 5/8 | 0 | ||||
4799 | CORC | 200 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/4 | 5 3/4 | 200 | |
4800 | CORD | 100 | 107 5/8 | 107 5/8 | 107 13/16 | 107 5/8 | 107 5/8 | 107 7/8 | 12900 | |
4801 | CORE | 100 | 11 | 10 3/4 | 11 | 10 3/4 | 10 3/4 | 11 | 9100 | |
4802 | COREX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | |
4803 | CORR | 500 | 10 1/4 | 10 1/2 | 10 1/2 | 10 1/8 | 10 1/4 | 10 3/8 | 28700 | |
4804 | CORT | 400 | 16 1/8 | 15 3/4 | 16 1/8 | 0 | ||||
4805 | CORTW | 500 | 6 1/4 | 4 1/2 | 5 1/2 | 0 | ||||
4806 | CORX | 3500 | 4 1/8 | 4 3/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 1/4 | 16900 | |
4807 | CORXW | 40000 | 1/64 | 1/32 | 1/8 | 0 | ||||
4808 | CORp | 6700 | 7/16 | 7/16 | 1/2 | 0 | ||||
4809 | CORpTT | 100 | 3/8 | 0 | ||||||
4810 | CORw | 0 | 0 | |||||||
4811 | COS/WS | 0 | 1/4 | 1/2 | 0 | |||||
4812 | COSB | 2000 | 19 1/4 | 19 3/8 | 19 5/8 | 19 1/4 | 19 1/4 | 19 3/4 | 320100 | |
4813 | COSC | 0 | 0 | |||||||
4814 | COSCA | 1500 | 6 | 6 | 6 | 5 1/4 | 5 3/8 | 6 | 10500 | |
4815 | COSCB | 700 | 5 1/2 | 6 | 6 | 5 1/2 | 5 1/4 | 6 | 3800 | |
4816 | COSF | 0 | 0 | |||||||
4817 | COSFF | 1500 | 10 3/4 | 10 3/8 | 10 3/4 | 10 1/4 | 10 1/2 | 10 3/4 | 69600 | |
4818 | COSI | 1000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 1/4 | 1000 | |
4819 | COSIX | 0 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 7.61 | 0 | |
4820 | COSL | 0 | 0 | |||||||
4821 | COSO | 0 | 0 | |||||||
4822 | COST | 15000 | 13.2500 | 12.5000 | 14.0000 | 0 | ||||
4823 | COSTX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
4824 | COT | 2000 | 12 3/8 | 11 1/2 | 12 1/8 | 0 | ||||
4825 | COTFX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.99 | 0 | |
4826 | COTG | 2500 | 1/4 | 9/32 | 9/32 | 1/4 | 1/4 | 9/32 | 10900 | |
4827 | COTL | 0 | 0 | |||||||
4828 | COTN | 267 | 33 5/8 | 32 7/8 | 33 5/8 | 0 | ||||
4829 | COTT | 0 | 0 | |||||||
4830 | COTTF | 500 | 6 3/8 | 6 3/8 | 6 9/16 | 6 1/4 | 6 3/8 | 6 9/16 | 217500 | |
4831 | COTXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 2.68 | 2.54 | 2159 | |
4832 | COU | 3900 | 6 15/16 | 0 | ||||||
4833 | COUN | 100 | 0.5000 | 0 | ||||||
4834 | COV | 700 | 3 9/16 | 0 | ||||||
4835 | COVD | 0 | 0 | |||||||
4836 | COVDY | 0 | 0 | |||||||
4837 | COVT | 30000 | 0.0100 | 0.0001 | 0.0100 | 0 | ||||
4838 | COW | 0 | 0 | |||||||
4839 | COWP | 40000 | 0.1875 | 0.1250 | 0.1875 | 0.1250 | 0.0800 | 0.1800 | 70000 | |
4840 | COX | 12000 | 20 1/2 | 20 5/8 | 21 1/8 | 0 | ||||
4841 | COY | 100 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/2 | 100 | |
4842 | CP | 200 | 19 3/8 | 19 1/8 | 19 3/8 | 19 1/8 | 19 | 19 5/8 | 1500 | |
4843 | CPA | 200 | 4 1/2 | 4 | 4 3/8 | 0 | ||||
4844 | CPAK | 500 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 3/4 | 500 | |
4845 | CPAXX | 0 | 0.32 | 2.60 | 2.46 | 510 | ||||
4846 | CPB | 100 | 63 | 62 1/8 | 63 1/8 | 62 1/8 | 63 1/8 | 63 1/2 | 7700 | |
4847 | CPBI | 100 | 31 1/2 | 31 1/2 | 30 3/4 | 32 3/4 | 100 | |||
4848 | CPBS | 0 | 0 | |||||||
4849 | CPC | 100 | 71 3/4 | 72 7/8 | 73 1/4 | 0 | ||||
4850 | CPCA | 0 | 0 | |||||||
4851 | CPCAY | 0 | 0 | |||||||
4852 | CPCBX | 0 | 10.65 | 10.65 | 11.15 | 0 | ||||
4853 | CPCI | 200 | 21 3/8 | 20 3/4 | 21 1/2 | 20 1/4 | 20 7/8 | 21 3/8 | 83600 | |
4854 | CPCL | 6000 | 18 | 17 5/8 | 18 1/8 | 0 | ||||
4855 | CPCO | 1000 | 1 1/4 | 1 1/4 | 1 3/4 | 0 | ||||
4856 | CPCT | 0 | 0 | |||||||
4857 | CPD | 100 | 27 | 27 | 27 | 27 | 100 | |||
4858 | CPDN | 5000 | 38 3/8 | 42 3/4 | 42 3/4 | 36 3/4 | 38 1/4 | 38 3/4 | 1195900 | |
4859 | CPEPY | 0 | 0 | |||||||
4860 | CPETY | 0 | 0 | |||||||
4861 | CPEY | 0 | 0 | |||||||
4862 | CPEYF | 0 | 0 | |||||||
4863 | CPFAX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.55 | 0 | |
4864 | CPFC | 1200 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 4.2500 | 3100 | |
4865 | CPFT | 0 | 0 | |||||||
4866 | CPFTF | 0 | 0 | |||||||
4867 | CPFXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.81 | 4.94 | 30407 | |
4868 | CPG | 1000 | 19 1/2 | 19 5/8 | 20 1/4 | 0 | ||||
4869 | CPGCX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | |
4870 | CPGRX | 0 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 17.27 | 0 | |
4871 | CPH | 700 | 4 1/8 | 3 1/2 | 3 15/16 | 0 | ||||
4872 | CPHTQ | 1000 | 0.2500 | 0 | ||||||
4873 | CPI | 500 | 8 1/2 | 8 1/4 | 9 | 0 | ||||
4874 | CPIA | 500 | 1 | 1 | 1 | 1 | 1 1/16 | 1 1/4 | 500 | |
4875 | CPIAX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 10.02 | 0 | |
4876 | CPICX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 | |
4877 | CPIFX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
4878 | CPJ | 100 | 22 3/4 | 22 5/8 | 23 1/8 | 0 | ||||
4879 | CPK | 100 | 15 | 15 3/4 | 16 1/4 | 0 | ||||
4880 | CPKF | 500 | 11.0000 | 0 | ||||||
4881 | CPL | 300 | 36 1/2 | 36 1/4 | 36 5/8 | 36 1/4 | 36 3/8 | 36 7/8 | 10700 | |
4882 | CPLNY | 4900 | 6 3/4 | 6 3/4 | 7 1/4 | 0 | ||||
4883 | CPLX | 2000 | 6 1/4 | 7 | 7 | 6 1/4 | 6 1/4 | 6 3/4 | 5100 | |
4884 | CPLXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.34 | 5.46 | 4855 | |
4885 | CPLY | 1000 | 19 | 19 3/4 | 19 3/4 | 19 | 19 | 19 3/4 | 1500 | |
4886 | CPLp | 200 | 69 3/4 | 0 | ||||||
4887 | CPMA | 0 | 0 | |||||||
4888 | CPMG | 500 | 6.3750 | 5.3750 | 6.3750 | 0 | ||||
4889 | CPMN | 0 | 0 | |||||||
4890 | CPMNY | 7000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 | 3 3/8 | 7000 | |
4891 | CPMXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.51 | 5.65 | 5670 | |
4892 | CPMpA | 200 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 200 | |||
4893 | CPNI | 1000 | 2.0000 | 1.6250 | 2.0000 | 0 | ||||
4894 | CPNW | 0 | 0 | |||||||
4895 | CPNXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 2.91 | 2.66 | 4156 | |
4896 | CPOB | 1000 | 19.0000 | 17.0000 | 20.5000 | 0 | ||||
4897 | CPP | 300 | 13/16 | 0 | ||||||
4898 | CPPKY | 0 | 11.8750 | 12.3750 | 0 | |||||
4899 | CPPWP | 0 | 0 | |||||||
4900 | CPQ | 1000 | 47 1/4 | 46 1/2 | 47 5/8 | 46 1/2 | 47 1/4 | 47 5/8 | 2300 | |
4901 | CPQL | 0 | 0 | |||||||
4902 | CPQN | 0 | 0 | |||||||
4903 | CPQT | 0 | 0 | |||||||
4904 | CPRB | 0 | 0 | |||||||
4905 | CPRCQ | 0 | 0 | |||||||
4906 | CPRD | 1000 | 12 1/4 | 12 5/8 | 12 7/8 | 12 1/4 | 12 3/8 | 12 5/8 | 69700 | |
4907 | CPRO | 5000 | 16 1/4 | 16 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 9500 | |
4908 | CPRT | 100 | 29 1/4 | 29 1/2 | 29 3/4 | 29 1/4 | 29 1/4 | 29 3/4 | 4900 | |
4909 | CPRXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.39 | 3.47 | 252 | |
4910 | CPSFX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.56 | 0 | |
4911 | CPSS | 2000 | 16 1/4 | 16 1/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 7500 | |
4912 | CPSX | 25000 | 0.3750 | 0.3125 | 0.4375 | 0 | ||||
4913 | CPT | 100 | 23 7/8 | 23 5/8 | 24 1/8 | 0 | ||||
4914 | CPTH | 100 | 4.0000 | 3.5000 | 4.0000 | 0 | ||||
4915 | CPTL | 600 | 10 | 10 3/4 | 10 3/4 | 10 | 10 | 10 1/2 | 10100 | |
4916 | CPTNX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
4917 | CPTS | 25100 | 0.0500 | 0 | ||||||
4918 | CPTV | 2100 | 11/16 | 11/16 | 3/4 | 0 | ||||
4919 | CPTXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 2.72 | 2.77 | 426 | |
4920 | CPTY | 0 | 0 | |||||||
4921 | CPU | 500 | 35 | 35 3/8 | 35 3/4 | 0 | ||||
4922 | CPUBN | 0 | 0 | |||||||
4923 | CPUBO | 100 | 60.5000 | 0 | ||||||
4924 | CPUC | 0 | 0 | |||||||
4925 | CPUL | 0 | 0 | |||||||
4926 | CPUTQ | 0 | 0 | |||||||
4927 | CPVD | 17500 | 0.0001 | 0 | ||||||
4928 | CPVI | 0 | 0 | |||||||
4929 | CPWLM | 200 | 100.0000 | 0 | ||||||
4930 | CPWLN | 900 | 101.5000 | 0 | ||||||
4931 | CPWLP | 100 | 78.5000 | 0 | ||||||
4932 | CPWPN | 100 | 61.0000 | 0 | ||||||
4933 | CPWR | 300 | 18 1/8 | 17 3/4 | 18 1/2 | 17 1/2 | 18 | 18 1/4 | 329700 | |
4934 | CPWW | 500 | 6.0000 | 0 | ||||||
4935 | CPX | 200 | 1 5/8 | 1 1/4 | 1 7/8 | 0 | ||||
4936 | CPY | 5000 | 15 5/8 | 14 3/8 | 14 3/4 | 0 | ||||
4937 | CQ | 100 | 17 3/4 | 17 3/4 | 18 1/2 | 0 | ||||
4938 | CQB | 1000 | 12 3/4 | 13 1/8 | 13 1/2 | 0 | ||||
4939 | CQBpA | 200 | 49 7/8 | 0 | ||||||
4940 | CQGXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.86 | 4.98 | 17012 | |
4941 | CQMXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.95 | 5.10 | 27241 | |
4942 | CQTY | 300 | 19.7500 | 0 | ||||||
4943 | CQpA | 600 | 25 5/8 | 25 1/2 | 25 3/4 | 25 1/2 | 17900 | |||
4944 | CR | 200 | 37 | 40 1/4 | 40 3/4 | 0 | ||||
4945 | CRA | 400 | 13 1/8 | 0 | ||||||
4946 | CRAA | 100 | 28 1/2 | 28 1/2 | 29 | 28 1/2 | 28 1/2 | 29 | 1100 | |
4947 | CRAD | 0 | 0 | |||||||
4948 | CRADY | 0 | 0 | |||||||
4949 | CRAN | 400 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 3/4 | 400 | |
4950 | CRASF | 0 | 0 | |||||||
4951 | CRAU | 2900 | 1.0000 | 0 | ||||||
4952 | CRAVF | 0 | 0 | |||||||
4953 | CRB | 800 | 12 3/8 | 0 | ||||||
4954 | CRBDX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
4955 | CRBXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.06 | 4.14 | 370 | |
4956 | CRC | 0 | 23 1/4 | 24 | 0 | |||||
4957 | CRCAY | 0 | 0 | |||||||
4958 | CRCI | 4000 | 10.0000 | 10.0000 | 20.0000 | 0 | ||||
4959 | CRCL | 100 | 27 | 27 | 27 | 28 3/4 | 100 | |||
4960 | CRCOA | 2000 | 0.0156 | 0 | ||||||
4961 | CRCP | 45000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0035 | 0.0150 | 45000 | |
4962 | CRCS | 5000 | 1.5000 | 1.5000 | 1.5000 | 1.2500 | 1.2500 | 1.5000 | 37000 | |
4963 | CRCU | 0 | 0 | |||||||
4964 | CRCUF | 0 | 0 | |||||||
4965 | CRCXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.09 | 5.22 | 5882 | |
4966 | CRD/A | 300 | 16 | 16 3/8 | 16 7/8 | 0 | ||||
4967 | CRD/B | 200 | 15 5/8 | 16 3/4 | 17 1/4 | 0 | ||||
4968 | CRDA | 0 | 0 | |||||||
4969 | CRDB | 0 | 0 | |||||||
4970 | CRDN | 100 | 6 1/2 | 6 1/4 | 6 5/8 | 6 1/4 | 6 1/8 | 6 1/2 | 2600 | |
4971 | CRDY | 10000 | 1.1250 | 0.8750 | 1.1250 | 0 | ||||
4972 | CRDYL | 0 | 0 | |||||||
4973 | CRDYW | 100 | 0.0100 | 0 | ||||||
4974 | CRDYZ | 100 | 0.0100 | 0 | ||||||
4975 | CRE | 200 | 24 | 23 5/8 | 24 | 23 5/8 | 23 7/8 | 24 3/8 | 700 | |
4976 | CREA | 0 | 0 | |||||||
4977 | CREAF | 5000 | 8 1/4 | 8 1/4 | 8 1/2 | 8 1/8 | 8 1/8 | 8 3/8 | 121300 | |
4978 | CREB | 43900 | 5/16 | 1/2 | 1/2 | 5/16 | 5/16 | 7/16 | 54700 | |
4979 | CRED | 1500 | 1 5/8 | 1 5/8 | 1 3/4 | 0 | ||||
4980 | CREE | 600 | 13 1/2 | 13 | 13 1/2 | 12 5/8 | 13 | 13 1/2 | 175800 | |
4981 | CREEX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | |
4982 | CREGX | 0 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | |
4983 | CREN | 2000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 10 | 4000 | |
4984 | CRF | 100 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 3/8 | 14 1/8 | 100 | |
4985 | CRFT | 100 | 6 7/8 | 6 5/8 | 6 7/8 | 6 5/8 | 6 5/8 | 7 1/8 | 2200 | |
4986 | CRFXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.05 | 5.18 | 3499 | |
4987 | CRFrw | 0 | 5/8 | 7/8 | 0 | |||||
4988 | CRG | 100 | 10 1/4 | 11 1/8 | 11 5/8 | 0 | ||||
4989 | CRGC | 0 | 0 | |||||||
4990 | CRGCF | 0 | 0 | |||||||
4991 | CRGDX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | |
4992 | CRGEX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | |
4993 | CRGRX | 0 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | |
4994 | CRGXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.38 | 5.56 | 5108 | |
4995 | CRGp | 2500 | 9 1/8 | 0 | ||||||
4996 | CRH | 200 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 5 7/8 | 6 3/8 | 200 | |
4997 | CRHC | 0 | 0 | |||||||
4998 | CRHCY | 1000 | 37 5/8 | 36 3/4 | 37 5/8 | 0 | ||||
4999 | CRI | 500 | 13 | 0 | ||||||
5000 | CRIG | 0 | 0 | |||||||
5001 | CRII | 2000 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.7500 | 4000 | |
5002 | CRIS | 500 | 4.8125 | 4.7500 | 5.2500 | 0 | ||||
5003 | CRIX | 2500 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.1250 | 1.5000 | 2500 | |
5004 | CRIXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.01 | 5.19 | 445 | |
5005 | CRJw | 0 | 0 | |||||||
5006 | CRK | 100 | 18 7/8 | 20 1/4 | 20 3/4 | 0 | ||||
5007 | CRL | 1400 | 13 1/4 | 0 | ||||||
5008 | CRLB | 0 | 0 | |||||||
5009 | CRLBF | 1500 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 | 11 3/4 | 1500 | |
5010 | CRLC | 600 | 9 7/8 | 9 7/8 | 9 7/8 | 9 1/2 | 9 1/2 | 9 7/8 | 1500 | |
5011 | CRLG | 2700 | 1 9/16 | 1 1/2 | 1 11/16 | 0 | ||||
5012 | CRLGW | 1000 | 1/8 | 1/8 | 5/32 | 0 | ||||
5013 | CRLI | 900 | 1 3/4 | 1 9/16 | 1 3/4 | 0 | ||||
5014 | CRLN | 600 | 9 5/16 | 0 | ||||||
5015 | CRLNG | 65 | 110 1/2 | 112 | 115 1/2 | 0 | ||||
5016 | CRLTS | 100 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 8.7500 | 9.0000 | 100 | |
5017 | CRM | 200 | 3 | 1 7/8 | 2 3/8 | 0 | ||||
5018 | CRMDQ | 1000 | 0.0001 | 0 | ||||||
5019 | CRML | 0 | 0 | |||||||
5020 | CRMLF | 2000 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 3/8 | 6 5/8 | 2000 | |
5021 | CRMQE | 0 | 0 | |||||||
5022 | CRMT | 0 | 0 | |||||||
5023 | CRMXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.86 | 5.00 | 5055 | |
5024 | CRNR | 1000 | 18 | 18 | 18 | 17 1/2 | 17 1/2 | 18 | 13100 | |
5025 | CRNS | 0 | 0 | |||||||
5026 | CRNSF | 2000 | 10 1/4 | 10 3/8 | 10 3/8 | 10 1/4 | 10 1/4 | 10 5/8 | 7700 | |
5027 | CRO | 300 | 20 3/8 | 20 3/8 | 20 3/8 | 20 3/8 | 20 1/8 | 20 5/8 | 300 | |
5028 | CROE | 4500 | 0.6875 | 0.7500 | 0.7500 | 0.6875 | 0.6875 | 0.7500 | 12400 | |
5029 | CROK | 0 | 0 | |||||||
5030 | CROKO | 0 | 0 | |||||||
5031 | CROS | 200 | 20 | 20 | 20 1/2 | 20 | 20 | 20 1/2 | 13800 | |
5032 | CROWF | 0 | 0 | |||||||
5033 | CROY | 0 | 0 | |||||||
5034 | CRP | 100 | 17 1/2 | 17 5/8 | 18 1/8 | 0 | ||||
5035 | CRPB | 2700 | 16 | 16 1/2 | 16 1/2 | 16 | 16 | 16 1/2 | 11300 | |
5036 | CRPC | 0 | 0 | |||||||
5037 | CRPw | 0 | 0 | |||||||
5038 | CRR | 100 | 69 3/4 | 70 3/4 | 70 3/4 | 69 3/4 | 69 | 71 | 4900 | |
5039 | CRRA | 1300 | 2.2500 | 1.5000 | 2.2500 | 0 | ||||
5040 | CRRB | 500 | 24 3/4 | 24 1/2 | 26 1/4 | 0 | ||||
5041 | CRRC | 1000 | 22 | 21 3/4 | 23 3/4 | 0 | ||||
5042 | CRRE | 500 | 0.0010 | 0.0010 | 0.0050 | 0 | ||||
5043 | CRRS | 3000 | 5 13/16 | 5 11/16 | 5 13/16 | 5 5/8 | 5 11/16 | 5 13/16 | 22800 | |
5044 | CRRXY | 0 | 0 | |||||||
5045 | CRS | 100 | 37 7/8 | 37 5/8 | 37 7/8 | 37 5/8 | 37 1/2 | 38 1/8 | 200 | |
5046 | CRSBX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
5047 | CRSC | 0 | 0 | |||||||
5048 | CRSCF | 0 | 0 | |||||||
5049 | CRSE | 1000 | 0.0937 | 0.0937 | 0.1200 | 0 | ||||
5050 | CRSEX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0 | |
5051 | CRSI | 5000 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 18 1/2 | 5000 | |
5052 | CRSP | 0 | 0 | |||||||
5053 | CRSXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.62 | 4.73 | 1480 | |
5054 | CRT | 200 | 11 | 10 | 10 5/8 | 0 | ||||
5055 | CRTCF | 0 | 0 | |||||||
5056 | CRTI | 0 | 0 | |||||||
5057 | CRTL | 0 | 0 | |||||||
5058 | CRTLA | 20 | 340.0000 | 0 | ||||||
5059 | CRTM | 1500 | 1/2 | 9/16 | 9/16 | 15/32 | 15/32 | 9/16 | 10200 | |
5060 | CRTN | 200 | 7/8 | 5/8 | 7/8 | 0 | ||||
5061 | CRTQ | 3500 | 2 1/2 | 2 3/8 | 2 1/2 | 2 3/8 | 2 7/16 | 2 9/16 | 23600 | |
5062 | CRTT | 3000 | 1.4375 | 1.3750 | 1.4375 | 1.3750 | 1.3750 | 2.3750 | 5300 | |
5063 | CRTV | 5000 | 1 | 1 | 1 | 1 | 1 | 1 1/16 | 10000 | |
5064 | CRTXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.95 | 5.06 | 5071 | |
5065 | CRUS | 1000 | 21 3/4 | 21 1/8 | 22 1/4 | 21 | 21 7/8 | 22 1/8 | 485900 | |
5066 | CRUTX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
5067 | CRV | 200 | 6 7/8 | 0 | ||||||
5068 | CRVA | 1000 | 0.3300 | 0.3600 | 0.3600 | 0.3200 | 0.3300 | 0.3500 | 45900 | |
5069 | CRVAX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | |
5070 | CRVL | 5700 | 28 | 27 7/8 | 28 | 27 7/8 | 27 1/2 | 29 | 11400 | |
5071 | CRVSQ | 400 | 0.0100 | 0 | ||||||
5072 | CRVTX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
5073 | CRW | 400 | 10 3/8 | 0 | ||||||
5074 | CRWF | 500 | 7 3/4 | 7 1/4 | 7 7/8 | 0 | ||||
5075 | CRWN | 500 | 10 1/4 | 9 | 12 | 0 | ||||
5076 | CRX | 0 | 0 | |||||||
5077 | CRXN | 99400 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 99400 | |||
5078 | CRXXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.94 | 2.88 | 640 | |
5079 | CRYL | 200 | 16 | 15 1/2 | 16 | 15 1/2 | 15 1/2 | 16 | 14400 | |
5080 | CRYM | 0 | 0 | |||||||
5081 | CRYOA | 14900 | 0.0937 | 0.0625 | 0.2000 | 0 | ||||
5082 | CRYS | 2500 | 4.2500 | 4.4200 | 4.4200 | 4.2500 | 4.2500 | 4.5000 | 17000 | |
5083 | CRYSW | 5000 | 0.9375 | 0.8750 | 0.9375 | 0 | ||||
5084 | CRZB | 0 | 0 | |||||||
5085 | CRZBY | 0 | 0 | |||||||
5086 | CRZYQ | 0 | 0 | |||||||
5087 | CS | 100 | 74 1/2 | 72 3/8 | 75 3/8 | 0 | ||||
5088 | CSA | 200 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 28 | 200 | |
5089 | CSA.A | 0 | 0 | |||||||
5090 | CSAG | 4200 | 0.5000 | 0 | ||||||
5091 | CSAI | 200 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
5092 | CSAR | 200 | 19 1/2 | 20 | 20 | 19 1/2 | 19 1/2 | 20 | 3500 | |
5093 | CSAT | 2900 | 6.3750 | 6.1250 | 6.5000 | 6.1250 | 5.7500 | 6.7500 | 9500 | |
5094 | CSAXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.73 | 4.87 | 4225 | |
5095 | CSBBX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | |
5096 | CSBC | 6000 | 9 1/8 | 8 3/4 | 9 1/8 | 0 | ||||
5097 | CSBF | 25000 | 8 7/8 | 8 3/4 | 8 7/8 | 8 3/4 | 8 3/4 | 9 1/4 | 50600 | |
5098 | CSBI | 300 | 16 | 16 | 16 1/2 | 16 | 15 1/2 | 16 1/2 | 800 | |
5099 | CSBK | 200 | 22 3/4 | 22 3/4 | 23 3/4 | 0 | ||||
5100 | CSBR | 600 | 0.0700 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0900 | 20600 | |
5101 | CSC | 300 | 73 1/2 | 76 | 76 3/8 | 0 | ||||
5102 | CSCA | 5000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3125 | 5000 | |
5103 | CSCC | 100 | 79 1/4 | 78 1/2 | 80 1/4 | 78 3/8 | 79 1/4 | 80 1/4 | 179900 | |
5104 | CSCI | 3300 | 3 3/4 | 3 3/4 | 4 | 0 | ||||
5105 | CSCMY | 0 | 0 | |||||||
5106 | CSCO | 3500 | 82 3/16 | 81 3/4 | 82 5/8 | 81 5/8 | 82 1/8 | 82 1/4 | 1640800 | |
5107 | CSCXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.05 | 4.13 | 43 | |
5108 | CSDS | 100 | 27 | 27 1/4 | 27 1/4 | 26 3/4 | 27 | 27 1/2 | 19600 | |
5109 | CSDpA | 200 | 27 1/8 | 27 1/4 | 27 1/4 | 27 1/8 | 5200 | |||
5110 | CSE | 300 | 48 1/2 | 48 1/2 | 48 1/2 | 48 1/2 | 48 1/8 | 48 5/8 | 300 | |
5111 | CSEAX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.76 | 0 | |
5112 | CSEP | 200 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 | 200 | |
5113 | CSEQX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
5114 | CSF | 0 | 0.8242 | 0.8292 | 0.8292 | 0.8233 | 0 | |||
5115 | CSFC | 1500 | 40 | 39 5/8 | 40 | 0 | ||||
5116 | CSFN | 0 | 0 | |||||||
5117 | CSGFX | 0 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 17.88 | 0 | |
5118 | CSGI | 1000 | 6 1/16 | 5 7/8 | 6 5/8 | 0 | ||||
5119 | CSGMX | 0 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0 | |
5120 | CSGTX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.59 | 0 | |
5121 | CSGWX | 0 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 17.21 | 0 | |
5122 | CSH | 31500 | 16 3/8 | 0 | ||||||
5123 | CSH.A | 0 | 0 | |||||||
5124 | CSH.B | 0 | 0 | |||||||
5125 | CSHC | 100 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2100 | 0.3000 | 100 | |
5126 | CSHK | 0 | 0 | |||||||
5127 | CSHKY | 0 | 0 | |||||||
5128 | CSI | 200 | 12 1/8 | 0 | ||||||
5129 | CSIBX | 0 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 17.37 | 0 | |
5130 | CSICX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.65 | 0 | |
5131 | CSIEX | 0 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 20.66 | 0 | |
5132 | CSIFX | 0 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 31.87 | 0 | |
5133 | CSII | 300 | 15 | 14 1/2 | 15 | 14 1/2 | 14 1/2 | 15 | 500 | |
5134 | CSIM | 2000 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/2 | 3200 | |
5135 | CSIN | 100 | 14 13/16 | 14 1/2 | 15 | 14 1/2 | 14 1/2 | 15 | 1400 | |
5136 | CSIO | 0 | 0 | |||||||
5137 | CSIOF | 0 | 0 | |||||||
5138 | CSIS | 1000 | 6 | 5 3/4 | 6 | 5 5/8 | 5 5/8 | 6 | 28700 | |
5139 | CSISW | 200 | 1 1/2 | 1 1/4 | 1 1/2 | 1 1/4 | 1 1/4 | 1 1/2 | 28800 | |
5140 | CSIXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.84 | 4.99 | 1633 | |
5141 | CSJ | 1000 | 26 | 0 | ||||||
5142 | CSK | 300 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 27 3/8 | 27 7/8 | 300 | |
5143 | CSKC | 1000 | 4.7500 | 4.7500 | 9.7500 | 0 | ||||
5144 | CSKK | 0 | 0 | |||||||
5145 | CSKKY | 600 | 30 1/4 | 28 3/4 | 30 | 0 | ||||
5146 | CSKL | 2200 | 27.5000 | 0 | ||||||
5147 | CSL | 500 | 39 3/8 | 39 3/8 | 39 3/8 | 39 3/8 | 39 3/8 | 40 1/8 | 500 | |
5148 | CSLI | 2500 | 9 3/8 | 9 1/8 | 9 3/8 | 9 1/8 | 9 1/8 | 9 5/8 | 3000 | |
5149 | CSLM | 0 | 0 | |||||||
5150 | CSLMF | 2000 | 2 | 2 | 2 | 2 | 1 13/16 | 2 | 3000 | |
5151 | CSLR | 100 | 2 7/8 | 2 7/8 | 3 3/16 | 0 | ||||
5152 | CSLV | 1000 | 1.0625 | 0.9375 | 1.1250 | 0 | ||||
5153 | CSLX | 1000 | 1 3/8 | 1 5/8 | 1 5/8 | 1 3/8 | 1 3/8 | 1 5/8 | 5700 | |
5154 | CSM | 100 | 14 7/8 | 15 | 15 1/2 | 0 | ||||
5155 | CSMA | 100 | 0.1250 | 0.1250 | 1.6250 | 0 | ||||
5156 | CSMBX | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 14.68 | 0 | |
5157 | CSMIX | 0 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 24.83 | 0 | |
5158 | CSMO | 300 | 11/16 | 11/16 | 15/16 | 0 | ||||
5159 | CSMS | 1 | 225.0016 | 0 | ||||||
5160 | CSMT | 300 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
5161 | CSMTC | 0 | 0 | |||||||
5162 | CSMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.54 | 4.68 | 609 | |
5163 | CSN | 100 | 32 7/8 | 31 7/8 | 32 1/2 | 0 | ||||
5164 | CSNG | 0 | 0 | |||||||
5165 | CSNN | 0 | 0 | |||||||
5166 | CSNNY | 0 | 0 | |||||||
5167 | CSNO | 400 | 6 1/2 | 6 3/8 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 58600 | |
5168 | CSNR | 1000 | 2 5/8 | 2 5/8 | 2 1/2 | 2 3/4 | 1000 | |||
5169 | CSNRW | 300 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 1/2 | 300 | |
5170 | CSNS | 0 | 0 | |||||||
5171 | CSO | 0 | 283.27 | 0 | ||||||
5172 | CSOPF | 0 | 0 | |||||||
5173 | CSOY | 0 | 0 | |||||||
5174 | CSP | 900 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 5/8 | 10 7/8 | 1800 | |
5175 | CSPC | 500 | 2.6250 | 1.8750 | 3.3750 | 0 | ||||
5176 | CSPI | 300 | 8 3/4 | 8 3/4 | 9 1/8 | 0 | ||||
5177 | CSPL | 0 | 0 | |||||||
5178 | CSPLF | 200 | 7 1/2 | 7 1/4 | 7 5/8 | 7 1/4 | 7 1/4 | 7 1/2 | 18000 | |
5179 | CSPN | 200 | 0.0120 | 0.0120 | 0.0400 | 0 | ||||
5180 | CSR | 300 | 27 1/4 | 27 1/8 | 27 1/2 | 0 | ||||
5181 | CSRCQ | 0 | 0 | |||||||
5182 | CSRE | 100 | 25 | 25 | 25 3/8 | 25 | 25 | 25 3/4 | 32400 | |
5183 | CSRH | 1000 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
5184 | CSRLF | 0 | 0 | |||||||
5185 | CSRLY | 0 | 0 | |||||||
5186 | CSRR | 0 | 0 | |||||||
5187 | CSRSX | 0 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 0 | |
5188 | CSS | 200 | 22 1/4 | 20 5/8 | 21 1/8 | 0 | ||||
5189 | CSS.A | 0 | 0 | |||||||
5190 | CSSBX | 0 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0 | |
5191 | CST | 1000 | 23 1/2 | 22 3/8 | 23 1/8 | 0 | ||||
5192 | CST.A | 0 | 0 | |||||||
5193 | CSTA | 1000 | 0.4800 | 0.5700 | 0.5700 | 0.4800 | 0.4800 | 0.5700 | 2000 | |
5194 | CSTB | 200 | 13 5/8 | 13 | 13 5/8 | 13 | 13 | 13 3/4 | 700 | |
5195 | CSTC | 0 | 0 | |||||||
5196 | CSTF | 2400 | 37 1/2 | 37 3/4 | 37 3/4 | 37 1/2 | 37 | 37 3/4 | 2800 | |
5197 | CSTGX | 0 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 23.57 | 0 | |
5198 | CSTI | 0 | 0 | |||||||
5199 | CSTIF | 0 | 0 | |||||||
5200 | CSTL | 2500 | 8 1/2 | 8 1/4 | 8 3/4 | 0 | ||||
5201 | CSTM | 200 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 25 1/4 | 200 | |
5202 | CSTN | 2000 | 8 11/16 | 8 11/16 | 8 3/4 | 0 | ||||
5203 | CSTS | 0 | 0 | |||||||
5204 | CSTW | 50 | 594.0000 | 0 | ||||||
5205 | CSTXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 3.08 | 2.87 | 497 | |
5206 | CSUN | 0 | 0 | |||||||
5207 | CSUZ | 0 | 0 | |||||||
5208 | CSUZY | 0 | 0 | |||||||
5209 | CSVC | 0 | 0 | |||||||
5210 | CSVG | 700 | 52.0000 | 0 | ||||||
5211 | CSW | 200 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/8 | 7 5/8 | 200 | |
5212 | CSWC | 100 | 54 1/2 | 54 1/2 | 54 1/2 | 53 1/2 | 53 3/4 | 55 | 2100 | |
5213 | CSX | 300 | 44 1/2 | 46 | 46 7/8 | 0 | ||||
5214 | CSXw | 0 | 42 3/4 | 45 1/4 | 0 | |||||
5215 | CSY | 0 | 0.8242 | 0.8289 | 0.8289 | 0.8233 | 0 | |||
5216 | CSYI | 1500 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 | 2000 | |
5217 | CSZ | 0 | 0.8242 | 0.8289 | 0.8289 | 0.8233 | 0 | |||
5218 | CSZ.A | 0 | 0 | |||||||
5219 | CT | 400 | 1 1/4 | 0 | ||||||
5220 | CTA | 1000 | 13 1/2 | 13 1/4 | 13 1/2 | 13 1/4 | 12 3/4 | 13 3/4 | 1500 | |
5221 | CTAL | 2000 | 4 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/4 | 6800 | |
5222 | CTAS | 200 | 45 3/4 | 46 | 46 | 45 1/4 | 45 1/4 | 45 3/4 | 10700 | |
5223 | CTAXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 5.09 | 5.25 | 28962 | |
5224 | CTB | 200 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 3/8 | 800 | |
5225 | CTBK | 3000 | 14 5/8 | 14 1/4 | 15 | 0 | ||||
5226 | CTBP | 1000 | 14.0000 | 13.2500 | 14.5000 | 0 | ||||
5227 | CTBR | 0 | 0 | |||||||
5228 | CTBX | 0 | 0 | |||||||
5229 | CTC | 1000 | 82 1/2 | 80 5/8 | 81 1/2 | 0 | ||||
5230 | CTCQ | 1000 | 8 3/4 | 8 5/8 | 8 3/4 | 8 3/8 | 8 1/2 | 8 3/4 | 24300 | |
5231 | CTCW | 800 | 43.5000 | 0 | ||||||
5232 | CTCXX | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 3.18 | 3.28 | 3230 | |
5233 | CTDI | 10000 | 1.3750 | 1.2500 | 3.0000 | 0 | ||||
5234 | CTDL | 0 | 0 | |||||||
5235 | CTDLL | 100 | 29.6250 | 0 | ||||||
5236 | CTDLN | 200 | 20.2500 | 0 | ||||||
5237 | CTDLO | 0 | 0 | |||||||
5238 | CTDN | 1500 | 35.3750 | 0 | ||||||
5239 | CTDVB | 1500 | 0.0900 | 0.0400 | 0.0900 | 0 | ||||
5240 | CTE | 800 | 4 3/4 | 4 1/2 | 4 7/8 | 0 | ||||
5241 | CTEA | 500 | 22 1/4 | 22 | 22 3/4 | 22 | 22 | 22 3/4 | 16300 | |
5242 | CTEBX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0 | |
5243 | CTEC | 400 | 4 7/8 | 5 3/8 | 5 1/2 | 4 5/8 | 4 3/4 | 5 | 344000 | |
5244 | CTED | 0 | 0 | |||||||
5245 | CTEL | 0 | 0 | |||||||
5246 | CTELQ | 10000 | 1.2500 | 1.1875 | 1.4375 | 0 | ||||
5247 | CTESX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 13.94 | 0 | |
5248 | CTEX | 1000 | 35 | 35 | 35 3/8 | 34 3/4 | 34 3/4 | 35 1/4 | 88500 | |
5249 | CTEXB | 700 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/2 | 35 1/2 | 700 | |
5250 | CTEXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 2.69 | 2.67 | 2992 | |
5251 | CTF | 2000 | 17 3/4 | 0 | ||||||
5252 | CTFC | 1000 | 10 1/2 | 10 1/4 | 10 3/4 | 0 | ||||
5253 | CTFG | 2000 | 25 | 25 1/4 | 25 1/2 | 24 1/2 | 24 3/4 | 25 1/4 | 26100 | |
5254 | CTFLX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.95 | 0 | |
5255 | CTFMX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
5256 | CTFXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 2.71 | 2.57 | 240 | |
5257 | CTG | 100 | 23 1/2 | 16 7/8 | 17 5/8 | 0 | ||||
5258 | CTGR | 0 | 0 | |||||||
5259 | CTGSP | 600 | 2.8750 | 0 | ||||||
5260 | CTGXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.59 | 4.71 | 4601 | |
5261 | CTH | 100 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 100 | |||
5262 | CTHL | 1000 | 1.0625 | 1.0625 | 1.1500 | 0 | ||||
5263 | CTI | 1000 | 6 3/4 | 0 | ||||||
5264 | CTIG | 1000 | 0.4687 | 0.4687 | 0.4687 | 0.4687 | 0.3281 | 0.4687 | 1000 | |
5265 | CTII | 200 | 18 | 18 3/8 | 18 3/8 | 18 | 17 3/4 | 18 1/4 | 2900 | |
5266 | CTIM | 0 | 0 | |||||||
5267 | CTIXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 2.56 | 2.42 | 1092 | |
5268 | CTK | 500 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 1000 | |||
5269 | CTKS | 1200 | 0.0008 | 0 | ||||||
5270 | CTKSZ | 0 | 0 | |||||||
5271 | CTKT | 100 | 0.7500 | 0.6250 | 1.5000 | 0 | ||||
5272 | CTL | 300 | 33 3/8 | 33 3/8 | 33 3/8 | 33 1/4 | 33 1/8 | 33 1/2 | 1100 | |
5273 | CTLBX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.67 | 0 | |
5274 | CTLCX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 12.01 | 0 | |
5275 | CTLD | 0 | 0 | |||||||
5276 | CTLF | 0 | 0 | |||||||
5277 | CTLI | 300 | 12 1/2 | 12 1/2 | 12 3/4 | 12 3/8 | 12 | 12 3/4 | 4600 | |
5278 | CTLN | 100 | 50.7500 | 50.5000 | 53.5000 | 0 | ||||
5279 | CTLO | 1400 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/8 | 1 3/8 | 2400 | |
5280 | CTLR | 0 | 0 | |||||||
5281 | CTMC | 7000 | 1 25/32 | 1 3/4 | 1 13/16 | 1 23/32 | 1 23/32 | 1 25/32 | 58600 | |
5282 | CTME | 1000 | 23/32 | 5/8 | 23/32 | 0 | ||||
5283 | CTMEQ | 700 | 1 | 1 1/16 | 1 1/16 | 1 | 1 | 1 1/16 | 15800 | |
5284 | CTMI | 200 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/4 | 200 | |
5285 | CTMXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 3.45 | 3.53 | 18145 | |
5286 | CTN/WS | 1000 | 15 3/4 | 21 3/8 | 22 5/8 | 0 | ||||
5287 | CTND | 300 | 8 | 8 | 8 3/8 | 8 | 8 | 8 3/8 | 5800 | |
5288 | CTO | 500 | 15 5/8 | 0 | ||||||
5289 | CTOHX | 0 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 7.81 | 0 | |
5290 | CTON | 600 | 4.0000 | 2.5000 | 5.0000 | 0 | ||||
5291 | CTP | 100 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/8 | 15 1/2 | 100 | |
5292 | CTPI | 600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0900 | 600 | |
5293 | CTPPL | 300 | 56.2500 | 0 | ||||||
5294 | CTPTF | 0 | 0 | |||||||
5295 | CTPXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.68 | 4.80 | 13758 | |
5296 | CTPp | 100 | 40 1/2 | 0 | ||||||
5297 | CTPpA | 140 | 98 1/2 | 0 | ||||||
5298 | CTRA | 500 | 5 3/4 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 7/8 | 26000 | |
5299 | CTRI | 0 | 0 | |||||||
5300 | CTRIS | 1100 | 4 5/8 | 4 5/8 | 4 7/8 | 0 | ||||
5301 | CTRL | 100 | 11 7/8 | 11 1/8 | 11 7/8 | 0 | ||||
5302 | CTRN | 1000 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/4 | 15 1/4 | 15 1/2 | 4400 | |
5303 | CTRS | 1000 | 0.0093 | 0 | ||||||
5304 | CTRX | 200 | 2 5/16 | 2 5/16 | 2 1/2 | 2 5/16 | 2 5/16 | 2 1/2 | 4400 | |
5305 | CTRY | 500 | 6.3000 | 6.0000 | 6.1875 | 0 | ||||
5306 | CTS | 100 | 36 3/4 | 37 7/8 | 38 3/8 | 0 | ||||
5307 | CTSC | 100 | 28 | 27 1/4 | 28 3/4 | 26 3/4 | 27 3/4 | 28 1/4 | 209400 | |
5308 | CTSX | 0 | 0 | |||||||
5309 | CTSXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.95 | 5.06 | 4305 | |
5310 | CTT | 500 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 1500 | |||
5311 | CTTA | 0 | 0 | |||||||
5312 | CTTAY | 0 | 0 | |||||||
5313 | CTTDY | 0 | 0 | |||||||
5314 | CTTLX | 0 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 17.87 | 0 | |
5315 | CTTXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.59 | 5.66 | 7507 | |
5316 | CTU | 100 | 12 | 12 1/2 | 12 5/8 | 12 | 3500 | |||
5317 | CTUS | 0 | 0 | |||||||
5318 | CTVB | 2000 | 11.0000 | 0 | ||||||
5319 | CTWS | 300 | 27 1/4 | 27 3/4 | 27 3/4 | 27 1/4 | 27 1/4 | 27 3/4 | 2000 | |
5320 | CTWSP | 0 | 0 | |||||||
5321 | CTWXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.74 | 4.83 | 3854 | |
5322 | CTX | 13700 | 30 1/4 | 30 5/8 | 31 1/4 | 0 | ||||
5323 | CTXC | 0 | 0 | |||||||
5324 | CTXR | 0 | 0 | |||||||
5325 | CTXS | 1000 | 32 | 31 1/2 | 33 | 31 1/2 | 32 | 32 3/4 | 19700 | |
5326 | CTYA | 600 | 7 7/8 | 7 7/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 4700 | |
5327 | CTYFN | 4700 | 0.0100 | 0 | ||||||
5328 | CTYS | 500 | 19.0000 | 19.0000 | 22.0000 | 0 | ||||
5329 | CTZ | 100 | 12 1/4 | 12 7/8 | 13 1/2 | 0 | ||||
5330 | CTZN | 1500 | 35 1/2 | 35 1/2 | 36 | 35 | 35 | 35 1/2 | 11500 | |
5331 | CTZP | 0 | 0 | |||||||
5332 | CTZV | 0 | 0 | |||||||
5333 | CU | 200 | 35 1/4 | 34 3/4 | 35 1/8 | 0 | ||||
5334 | CUARX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
5335 | CUB | 100 | 24 1/4 | 25 1/8 | 25 7/8 | 0 | ||||
5336 | CUBA | 100 | 5 5/8 | 6 1/8 | 6 1/8 | 5 5/8 | 5 5/8 | 6 1/8 | 1100 | |
5337 | CUBE | 1000 | 60 1/4 | 59 1/2 | 60 1/2 | 59 | 59 1/2 | 60 1/4 | 204000 | |
5338 | CUBN | 1400 | 11 | 10 3/4 | 11 1/2 | 0 | ||||
5339 | CUC | 800 | 49 | 49 3/16 | 49 1/4 | 49 | 5000 | |||
5340 | CUCAX | 0 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0 | |
5341 | CUCM | 1000 | 0.1250 | 0.0312 | 0.5000 | 0 | ||||
5342 | CUCN | 1500 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
5343 | CUCO | 300 | 1 1/8 | 1 1/8 | 1 1/2 | 0 | ||||
5344 | CUEGX | 0 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0 | |
5345 | CUFIX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
5346 | CUGGX | 0 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0 | |
5347 | CUGXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 4.60 | 4.70 | 13377 | |
5348 | CUIEX | 0 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0 | |
5349 | CUIGX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
5350 | CUL | 100 | 27 3/4 | 27 1/2 | 28 | 0 | ||||
5351 | CULP | 200 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 | 10 3/4 | 200 | |
5352 | CULT | 0 | 0 | |||||||
5353 | CULTY | 0 | 0 | |||||||
5354 | CUM | 100 | 37 3/4 | 37 3/4 | 37 1/2 | 37 7/8 | 100 | |||
5355 | CUMB | 300 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.8125 | 300 | |
5356 | CUMC | 5000 | 0.6250 | 0.2500 | 0.8750 | 0 | ||||
5357 | CUNB | 700 | 13 | 13 | 13 3/4 | 0 | ||||
5358 | CUO | 500 | 14 | 14 | 14 | 14 | 500 | |||
5359 | CUPK | 0 | 0 | |||||||
5360 | CUPU | 5000 | 0.0300 | 0 | ||||||
5361 | CUR | 500 | 12 | 0 | ||||||
5362 | CURE | 1000 | 19 1/8 | 19 3/4 | 19 3/4 | 18 3/4 | 18 3/4 | 19 1/8 | 61600 | |
5363 | CUS | 400 | 1 7/8 | 0 | ||||||
5364 | CUSA | 200 | 2 15/16 | 2 15/16 | 2 15/16 | 2 15/16 | 2 15/16 | 3 1/8 | 200 | |
5365 | CUSAW | 1500 | 13/16 | 13/16 | 1 | 0 | ||||
5366 | CUSBX | 0 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0 | |
5367 | CUSGX | 0 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 7.06 | 0 | |
5368 | CUSI | 0 | 0 | |||||||
5369 | CUSIF | 500 | 1 1/32 | 1 1/32 | 1 1/32 | 1 1/32 | 1 | 1 1/32 | 500 | |
5370 | CUSTX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
5371 | CUSWF | 2200 | 5/8 | 15/32 | 5/8 | 0 | ||||
5372 | CUSXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.84 | 5.01 | 3841 | |
5373 | CUTBX | 0 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0 | |
5374 | CUTC | 200 | 3/4 | 3/4 | 7/8 | 0 | ||||
5375 | CUTLX | 0 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 15.88 | 0 | |
5376 | CUTS | 2100 | 5 3/4 | 5 3/4 | 5 49/64 | 5 3/4 | 5 3/4 | 6 | 5000 | |
5377 | CUWR | 200 | 0.5000 | 0.5000 | 0.7500 | 0 | ||||
5378 | CUYA | 1000 | 5.1250 | 0 | ||||||
5379 | CUZ | 100 | 19 1/4 | 19 | 19 1/2 | 0 | ||||
5380 | CUw | 0 | 0 | |||||||
5381 | CV | 300 | 13 3/8 | 13 1/2 | 14 | 55000 | ||||
5382 | CVAIF | 0 | 0 | |||||||
5383 | CVAL | 400 | 19 3/4 | 18 1/4 | 20 | 0 | ||||
5384 | CVAN | 300 | 14 1/2 | 14 1/2 | 14 1/2 | 14 | 14 | 14 1/2 | 18100 | |
5385 | CVAS | 1000 | 5 1/4 | 4 7/8 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/4 | 25200 | |
5386 | CVB | 200 | 13 1/4 | 0 | ||||||
5387 | CVBC | 500 | 6.2500 | 0 | ||||||
5388 | CVBK | 500 | 19 1/4 | 18 | 19 1/2 | 0 | ||||
5389 | CVC | 200 | 55 3/4 | 55 3/4 | 56 1/2 | 0 | ||||
5390 | CVCO | 400 | 14 | 14 | 14 | 14 | 14 | 14 1/2 | 400 | |
5391 | CVCp | 100 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/8 | 28 5/8 | 100 | |
5392 | CVDE | 1600 | 0.2500 | 0.2187 | 0.3437 | 0 | ||||
5393 | CVDF | 600 | 1.4375 | 1.4375 | 1.4375 | 1.4375 | 1.3437 | 1.4375 | 600 | |
5394 | CVDI | 8000 | 5/*** | 0 | ||||||
5395 | CVE | 2000 | 5 5/8 | 5 1/2 | 6 1/4 | 0 | ||||
5396 | CVE.V | 0 | 0 | |||||||
5397 | CVEAX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0 | |
5398 | CVEIX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0 | |
5399 | CVEM | 2500 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
5400 | CVENA | 0 | 0 | |||||||
5401 | CVERX | 0 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 13.99 | 0 | |
5402 | CVESX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0 | |
5403 | CVF | 400 | 26 1/2 | 0 | ||||||
5404 | CVFIX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
5405 | CVFJ | 500 | 3.5000 | 3.0000 | 3.5000 | 0 | ||||
5406 | CVFSX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
5407 | CVGSX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
5408 | CVGT | 0 | 0 | |||||||
5409 | CVI | 500 | 11 1/4 | 0 | ||||||
5410 | CVIA | 4000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.5000 | 10500 | |
5411 | CVIC | 3000 | 18.5000 | 17.5000 | 18.5000 | 0 | ||||
5412 | CVII | 1000 | 0.0200 | 0.0200 | 0.0700 | 0 | ||||
5413 | CVIT | 15000 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
5414 | CVL | 0 | 0 | |||||||
5415 | CVLY | 2300 | 29.2500 | 29.2500 | 31.2500 | 0 | ||||
5416 | CVN | 1000 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 3/8 | 12 3/4 | 1000 | |
5417 | CVNR | 10000 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2187 | 0.2812 | 10000 | |
5418 | CVOL | 1000 | 29.5000 | 30.5000 | 30.7500 | 29.5000 | 29.5000 | 30.7500 | 11700 | |
5419 | CVP.A | 0 | 0 | |||||||
5420 | CVR | 100 | 30 1/4 | 0 | ||||||
5421 | CVT | 200 | 9 3/8 | 9 1/2 | 9 1/2 | 9 3/8 | 9 1/4 | 9 5/8 | 3300 | |
5422 | CVTA | 400 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/8 | 9 3/4 | 3000 | |
5423 | CVTI | 100 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 | 12 1/2 | 100 | |
5424 | CVTIX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | |
5425 | CVTSX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | |
5426 | CVTY | 500 | 18 5/8 | 18 5/8 | 18 7/8 | 18 1/2 | 18 5/8 | 18 7/8 | 71800 | |
5427 | CVUS | 0 | 0 | |||||||
5428 | CVX | 0 | 0 | |||||||
5429 | CVXp | 100 | 80 | 0 | ||||||
5430 | CVXpB | 100 | 78 1/2 | 78 1/2 | 78 1/2 | 78 1/2 | 100 | |||
5431 | CVXpL | 150 | 70 | 0 | ||||||
5432 | CVXpT | 500 | 23 | 23 | 23 | 23 | 500 | |||
5433 | CW | 100 | 53 3/4 | 53 3/4 | 54 7/8 | 0 | ||||
5434 | CWB | 0 | 340.68 | 339.77 | 340.91 | 338.39 | 0 | |||
5435 | CWBFX | 0 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 17.86 | 0 | |
5436 | CWBS | 100 | 8.6250 | 8.5000 | 9.7500 | 0 | ||||
5437 | CWCI | 0 | 0 | |||||||
5438 | CWCO | 0 | 0 | |||||||
5439 | CWCOF | 1000 | 5 1/8 | 5 1/8 | 5 1/4 | 0 | ||||
5440 | CWE | 0 | 0 | |||||||
5441 | CWEI | 100 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/8 | 3 3/4 | 100 | |
5442 | CWEX | 100 | 0.0500 | 0.0500 | 0.1250 | 0 | ||||
5443 | CWEXJ | 0 | 5/16 | 5/8 | 0 | |||||
5444 | CWEpC | 200 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 200 | |||
5445 | CWEpD | 300 | 25 | 0 | ||||||
5446 | CWEpE | 11700 | 95 3/4 | 0 | ||||||
5447 | CWEpF | 100 | 99 1/2 | 0 | ||||||
5448 | CWEpI | 250 | 98 5/8 | 0 | ||||||
5449 | CWEpJ | 0 | 0 | |||||||
5450 | CWEpK | 900 | 27 5/8 | 0 | ||||||
5451 | CWEpT | 400 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 400 | |||
5452 | CWGIX | 0 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 21.78 | 0 | |
5453 | CWH | 0 | 0 | |||||||
5454 | CWID | 700 | 19.7500 | 0 | ||||||
5455 | CWII | 700 | 1 1/2 | 1 1/2 | 1 11/16 | 0 | ||||
5456 | CWIIW | 2000 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 9/32 | 2000 | |
5457 | CWKT | 0 | 0 | |||||||
5458 | CWKTF | 1000 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/8 | 1 1/8 | 1 3/16 | 7200 | |
5459 | CWL | 0 | 0 | |||||||
5460 | CWL.A | 0 | 0 | |||||||
5461 | CWLM | 0 | 0 | |||||||
5462 | CWLO | 400 | 12.2500 | 0 | ||||||
5463 | CWLR | 35000 | 20 1/2 | 20 | 20 1/2 | 20 | 20 | 20 3/4 | 190900 | |
5464 | CWLRV | 300 | 19 1/2 | 19 1/2 | 22 1/2 | 0 | ||||
5465 | CWM | 500 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/8 | 17 1/2 | 500 | |
5466 | CWN | 300 | 7 3/4 | 7 1/2 | 7 7/8 | 0 | ||||
5467 | CWNOX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.81 | 0 | |
5468 | CWNPF | 1000 | 3 | 3 | 3 | 3 | 3 | 3 1/8 | 1000 | |
5469 | CWOC | 100 | 3.7500 | 0 | ||||||
5470 | CWOV | 4000 | 0.5000 | 0.5000 | 0.8750 | 0 | ||||
5471 | CWP | 100 | 19 5/8 | 19 1/2 | 19 5/8 | 19 1/2 | 19 1/2 | 19 7/8 | 800 | |
5472 | CWPS | 400 | 9.0000 | 9.0000 | 11.0000 | 0 | ||||
5473 | CWRC | 3000 | 0.2000 | 0.1400 | 0.2812 | 0 | ||||
5474 | CWRK | 0 | 0 | |||||||
5475 | CWS | 0 | 327.95 | 0 | ||||||
5476 | CWT | 600 | 35 3/8 | 35 3/8 | 35 3/8 | 35 3/8 | 600 | |||
5477 | CWTI | 0 | 0 | |||||||
5478 | CWTRP | 400 | 13.6500 | 0 | ||||||
5479 | CWTS | 100 | 7/16 | 7/16 | 9/16 | 0 | ||||
5480 | CWVGX | 0 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 18.29 | 0 | |
5481 | CWX | 0 | 342.06 | 339.00 | 342.44 | 338.93 | 0 | |||
5482 | CX | 400 | 8 3/4 | 8 7/8 | 8 7/8 | 8 3/4 | 8 5/8 | 9 | 2800 | |
5483 | CXA | 0 | 331.63 | 328.32 | 331.76 | 328.17 | 0 | |||
5484 | CXA.A | 0 | 0 | |||||||
5485 | CXA.B | 0 | 0 | |||||||
5486 | CXC/WS | 17500 | 64 1/8 | 0 | ||||||
5487 | CXCSQ | 4000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.5000 | 4000 | |
5488 | CXCw | 0 | 26 1/4 | 27 | 0 | |||||
5489 | CXE | 1300 | 7 7/8 | 8 | 8 1/8 | 0 | ||||
5490 | CXH | 500 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/8 | 10 3/4 | 500 | |
5491 | CXHYX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.83 | 0 | |
5492 | CXIM | 2000 | 3 3/4 | 3 13/16 | 3 13/16 | 3 3/4 | 3 11/16 | 3 13/16 | 3200 | |
5493 | CXIP | 0 | 0 | |||||||
5494 | CXIPY | 300 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 5/8 | 300 | |
5495 | CXMIX | 0 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 7.42 | 0 | |
5496 | CXMNX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.68 | 0 | |
5497 | CXMXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.83 | 2.85 | 186 | |
5498 | CXOGX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 10.07 | 0 | |
5499 | CXP | 1000 | 14 3/8 | 13 7/8 | 14 1/8 | 0 | ||||
5500 | CXS | 0 | 311.26 | 0 | ||||||
5501 | CXSN | 0 | 0 | |||||||
5502 | CXSNF | 500 | 4 5/8 | 4 1/2 | 5 | 0 | ||||
5503 | CXT | 300 | 10 | 0 | ||||||
5504 | CXTC | 0 | 0 | |||||||
5505 | CXTG | 0 | 0 | |||||||
5506 | CXW | 2400 | 15 | 0 | ||||||
5507 | CXX | 0 | 342.13 | 339.00 | 342.44 | 338.93 | 0 | |||
5508 | CXY | 100 | 32 1/4 | 32 1/8 | 32 5/8 | 0 | ||||
5509 | CY | 100 | 14 1/2 | 14 1/8 | 14 1/2 | 14 1/8 | 14 1/8 | 14 1/2 | 7900 | |
5510 | CYAN | 500 | 9 3/4 | 9 3/4 | 10 1/4 | 9 1/2 | 9 1/2 | 10 | 21300 | |
5511 | CYB/WS | 0 | 0 | |||||||
5512 | CYB/XW | 0 | 0 | |||||||
5513 | CYBA | 2200 | 18.5000 | 0 | ||||||
5514 | CYBD | 800 | 3.0625 | 2.8750 | 3.0625 | 2.8750 | 2.8750 | 3.0625 | 7400 | |
5515 | CYBE | 200 | 32 | 32 3/4 | 32 3/4 | 32 | 31 3/4 | 32 3/4 | 21100 | |
5516 | CYBK | 0 | 0 | |||||||
5517 | CYBR | 1525 | 1 5/8 | 1 3/8 | 1 7/8 | 0 | ||||
5518 | CYBRP | 1000 | 13/16 | 13/16 | 1 | 0 | ||||
5519 | CYBRW | 1000 | 1/16 | 0 | ||||||
5520 | CYBRZ | 1000 | 1/32 | 0 | ||||||
5521 | CYBT | 0 | 0 | |||||||
5522 | CYBX | 2500 | 5 1/16 | 4 1/2 | 5 1/4 | 0 | ||||
5523 | CYBp | 0 | 0 | |||||||
5524 | CYC | 0 | 349.95 | 344.83 | 349.95 | 344.83 | 0 | |||
5525 | CYCL | 100 | 16 1/4 | 15 7/8 | 16 1/4 | 15 7/8 | 15 7/8 | 16 1/4 | 15100 | |
5526 | CYCMB | 0 | 0 | |||||||
5527 | CYCO | 1000 | 0.5000 | 0.2500 | 0.6250 | 0 | ||||
5528 | CYD | 700 | 9 1/4 | 8 7/8 | 9 1/4 | 0 | ||||
5529 | CYDS | 3000 | 1 | 1 | 1 | 15/16 | 7/8 | 1 | 50700 | |
5530 | CYE | 1000 | 19 5/8 | 19 5/8 | 19 5/8 | 19 5/8 | 19 1/2 | 19 7/8 | 2000 | |
5531 | CYEI | 0 | 0 | |||||||
5532 | CYFN | 100 | 13.7500 | 13.5000 | 14.0000 | 0 | ||||
5533 | CYGN | 1000 | 21 3/4 | 21 1/8 | 21 7/8 | 20 3/4 | 21 1/2 | 21 3/4 | 157100 | |
5534 | CYH | 100 | 39 5/8 | 39 1/2 | 40 | 0 | ||||
5535 | CYI | 100 | 4 7/16 | 4 3/16 | 4 1/2 | 0 | ||||
5536 | CYM | 400 | 25 3/8 | 25 1/4 | 25 3/8 | 25 1/4 | 25 3/4 | 26 1/8 | 2700 | |
5537 | CYMR | 100 | 0.0312 | 0.0312 | 0.0550 | 0 | ||||
5538 | CYN | 200 | 13 | 13 | 13 | 13 | 12 7/8 | 13 3/8 | 200 | |
5539 | CYNR | 2500 | 3 1/32 | 3 1/16 | 3 3/16 | 3 | 3 1/16 | 3 1/8 | 271100 | |
5540 | CYNRW | 10000 | 21/64 | 11/32 | 11/32 | 21/64 | 5/16 | 11/32 | 12500 | |
5541 | CYNX | 0 | 0 | |||||||
5542 | CYNXF | 3400 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/16 | 1 3/32 | 1 3/16 | 34200 | |
5543 | CYO | 0 | 327.47 | 0 | ||||||
5544 | CYPH | 5000 | 4 1/2 | 4 1/2 | 4 5/8 | 4 1/2 | 4 1/2 | 4 5/8 | 6500 | |
5545 | CYPHU | 300 | 7 | 6 5/8 | 7 | 0 | ||||
5546 | CYPHW | 5000 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 2 | 7000 | |
5547 | CYPHZ | 5000 | 11/16 | 11/16 | 13/16 | 11/16 | 11/16 | 13/16 | 9600 | |
5548 | CYPKF | 0 | 0 | |||||||
5549 | CYPR | 900 | 5 | 5 1/4 | 5 1/4 | 4 7/8 | 5 | 5 1/4 | 78800 | |
5550 | CYPRZ | 2800 | 1 1/4 | 1 3/8 | 1 3/8 | 1 1/4 | 1 1/4 | 1 3/8 | 3800 | |
5551 | CYR | 200 | 24 3/4 | 24 3/4 | 25 | 0 | ||||
5552 | CYRK | 800 | 11 3/4 | 12 1/2 | 12 1/2 | 11 3/4 | 11 3/4 | 12 1/4 | 16400 | |
5553 | CYRN | 0 | 0 | |||||||
5554 | CYRX | 1000 | 27 3/8 | 26 5/8 | 27 1/2 | 26 1/8 | 27 1/4 | 27 1/2 | 238900 | |
5555 | CYS | 100 | 28 1/8 | 27 7/8 | 28 3/8 | 0 | ||||
5556 | CYT | 200 | 76 1/8 | 76 5/8 | 77 1/4 | 0 | ||||
5557 | CYTC | 600 | 0.0625 | 0 | ||||||
5558 | CYTL | 500 | 7 1/2 | 7 | 7 5/8 | 7 | 7 1/8 | 7 1/2 | 292600 | |
5559 | CYTN | 1500 | 15.8750 | 0 | ||||||
5560 | CYTO | 200 | 8 5/16 | 7 15/16 | 8 5/16 | 7 13/16 | 8 3/16 | 8 5/16 | 500800 | |
5561 | CYTOR | 1000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 7/16 | 2000 | |
5562 | CYTOW | 1900 | 3 1/8 | 2 7/8 | 3 1/8 | 2 3/4 | 2 7/8 | 3 1/8 | 38200 | |
5563 | CYTR | 3000 | 1 5/32 | 1 1/4 | 1 1/4 | 1 5/32 | 1 5/32 | 1 7/32 | 37500 | |
5564 | CYw | 0 | 16 7/8 | 18 1/4 | 0 | |||||
5565 | CZC | 600 | 18 7/8 | 0 | ||||||
5566 | CZCH | 1000 | 1 9/16 | 1 9/16 | 1 9/16 | 1 1/2 | 1 3/8 | 1 9/16 | 43600 | |
5567 | CZCHW | 1000 | 3/8 | 3/8 | 15/32 | 0 | ||||
5568 | CZEC | 400 | 35.6250 | 0 | ||||||
5569 | CZF | 1000 | 15 1/8 | 14 7/8 | 15 3/8 | 0 | ||||
5570 | CZFS | 1100 | 25.0000 | 0 | ||||||
5571 | CZGS | 0 | 0 | |||||||
5572 | CZM | 300 | 17 3/4 | 17 7/8 | 18 3/8 | 0 | ||||
5573 | CZMA | 0 | 0 | |||||||
5574 | CZMF | 0 | 0 | |||||||
5575 | CZMO | 0 | 0 | |||||||
5576 | CZN | 0 | 0 | |||||||
5577 | CZN/A | 1600 | 12 3/8 | 12 1/4 | 12 3/8 | 12 1/4 | 12 1/4 | 12 3/8 | 3800 | |
5578 | CZN/B | 2000 | 12 1/2 | 12 3/8 | 12 1/2 | 12 3/8 | 12 1/4 | 12 1/2 | 4800 | |
5579 | CZNA | 0 | 0 | |||||||
5580 | CZNB | 0 | 0 | |||||||
5581 | CZNC | 500 | 20.5000 | 20.5000 | 22.2500 | 0 | ||||
5582 | CZNP | 0 | 0 | |||||||
5583 | CZNp | 500 | 50 1/4 | 0 | ||||||
5584 | CZRI | 0 | 0 | |||||||
5585 | CZX | 0 | 0 | |||||||
5586 | CZX.A | 0 | 0 | |||||||
5587 | D | 200 | 42 5/8 | 42 5/8 | 42 5/8 | 42 5/8 | 42 3/8 | 42 7/8 | 300 | |
5588 | D.AB | 0 | 0 | |||||||
5589 | D.AJ | 0 | 0 | |||||||
5590 | D.BM | 0 | 0 | |||||||
5591 | D.CH | 0 | 0 | |||||||
5592 | D.CQ | 0 | 0 | |||||||
5593 | D.DB | 0 | 0 | |||||||
5594 | D.DBF | 0 | 0 | |||||||
5595 | D.FG | 0 | 0 | |||||||
5596 | D.FK | 0 | 0 | |||||||
5597 | D.FKF | 0 | 0 | |||||||
5598 | D.FMQ | 0 | 0 | |||||||
5599 | D.HX | 0 | 0 | |||||||
5600 | D.IBN | 0 | 0 | |||||||
5601 | D.PJ | 0 | 0 | |||||||
5602 | D.PQ | 0 | 0 | |||||||
5603 | D.SC | 0 | 0 | |||||||
5604 | D.ST | 0 | 0 | |||||||
5605 | D.UB | 0 | 0 | |||||||
5606 | D.UC | 0 | 0 | |||||||
5607 | D.ZA | 0 | 0 | |||||||
5608 | DABL | 0 | 0 | |||||||
5609 | DABS | 0 | 0 | |||||||
5610 | DACQ | 10000 | 0.1200 | 0.1000 | 0.1300 | 0 | ||||
5611 | DAFEP | 0 | 0 | |||||||
5612 | DAFL | 100 | 70.2500 | 0 | ||||||
5613 | DAGR | 1000 | 4 | 3 3/4 | 4 1/8 | 0 | ||||
5614 | DAHI | 1000 | 2.0000 | 2.0000 | 2.0000 | 1.9375 | 1.7500 | 2.0000 | 3500 | |
5615 | DAHIW | 500 | 0.0625 | 0 | ||||||
5616 | DAI | 100 | 49 3/8 | 54 7/8 | 55 7/8 | 0 | ||||
5617 | DAIE | 0 | 0 | |||||||
5618 | DAIEY | 100 | 24 1/2 | 23 | 24 1/2 | 0 | ||||
5619 | DAIG | 5000 | 27 1/2 | 27 3/4 | 28 1/2 | 26 1/2 | 27 3/8 | 27 3/4 | 773100 | |
5620 | DAIO | 1500 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 5/8 | 3800 | |
5621 | DAKT | 300 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 1/8 | 300 | |
5622 | DAL | 100 | 67 5/8 | 67 5/8 | 67 5/8 | 67 5/8 | 67 1/8 | 67 1/2 | 100 | |
5623 | DALE | 2800 | 0.7000 | 0.6250 | 1.0000 | 0 | ||||
5624 | DALI | 1000 | 4.3136 | 0 | ||||||
5625 | DALpC | 100 | 57 | 57 | 57 | 57 | 56 7/8 | 57 1/2 | 100 | |
5626 | DAMGA | 0 | 0 | |||||||
5627 | DAN | 100 | 13 5/8 | 13 3/8 | 13 3/4 | 0 | ||||
5628 | DANB | 500 | 14 3/8 | 14 1/8 | 14 3/8 | 14 1/8 | 14 1/8 | 14 3/8 | 24300 | |
5629 | DANCZ | 0 | 0 | |||||||
5630 | DANK | 0 | 0 | |||||||
5631 | DANKY | 1000 | 36 3/4 | 37 | 37 1/8 | 36 1/2 | 36 1/2 | 36 3/4 | 111600 | |
5632 | DANN | 500 | 6 | 6 1/8 | 6 1/8 | 6 | 5 3/4 | 6 1/8 | 600 | |
5633 | DANS | 1000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 5 | 1000 | |
5634 | DAP | 500 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 28 7/8 | 31 1/8 | 500 | |
5635 | DAPN | 500 | 28 3/8 | 28 1/8 | 28 3/4 | 28 1/8 | 28 1/4 | 28 3/4 | 16700 | |
5636 | DAPS | 0 | 0 | |||||||
5637 | DARL | 1000 | 29 7/8 | 30 | 30 | 29 7/8 | 29 3/4 | 30 | 3000 | |
5638 | DARS | 1000 | 0.4375 | 0.4375 | 0.8750 | 0 | ||||
5639 | DART | 0 | 0 | |||||||
5640 | DARTA | 100 | 95 | 95 | 95 | 95 | 93 3/4 | 96 1/2 | 100 | |
5641 | DARX | 0 | 0 | |||||||
5642 | DASD | 13000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1875 | 13000 | |
5643 | DASE | 0 | 0 | |||||||
5644 | DASH | 5000 | 0.0002 | 0.0001 | 0.0200 | 0 | ||||
5645 | DASRF | 0 | 0 | |||||||
5646 | DASW | 3000 | 4 3/8 | 0 | ||||||
5647 | DASWJ | 0 | 0 | |||||||
5648 | DATA | 2000 | 3 1/8 | 3 1/16 | 3 1/8 | 3 1/16 | 3 1/16 | 3 1/8 | 22500 | |
5649 | DATAW | 5200 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 5/16 | 5200 | |
5650 | DATM | 600 | 8 29/32 | 9 | 9 | 8 7/8 | 8 7/8 | 9 | 1700 | |
5651 | DATX | 100 | 14 5/8 | 14 1/4 | 14 5/8 | 14 1/4 | 14 1/4 | 14 5/8 | 77500 | |
5652 | DAVD | 4000 | 16 3/4 | 17 1/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 80800 | |
5653 | DAVL | 600 | 13 3/4 | 12 3/4 | 13 3/4 | 2000 | ||||
5654 | DAVX | 100 | 14 1/4 | 14 1/2 | 14 1/2 | 14 | 14 | 14 1/2 | 4600 | |
5655 | DAWB | 200 | 25.7500 | 0 | ||||||
5656 | DAWH | 100 | 12 | 11 1/2 | 13 | 0 | ||||
5657 | DAWK | 100 | 5 1/2 | 5 3/4 | 5 3/4 | 5 1/2 | 5 5/8 | 5 3/4 | 16600 | |
5658 | DAWN | 8500 | 0.1250 | 0.1100 | 0.1500 | 0 | ||||
5659 | DAWNC | 0 | 0 | |||||||
5660 | DAXA | 0 | 0 | |||||||
5661 | DAY | 5000 | 5 | 0 | ||||||
5662 | DAYP | 0 | 0 | |||||||
5663 | DAYPO | 200 | 59.0000 | 0 | ||||||
5664 | DAYR | 1000 | 26 | 26 | 26 | 25 5/8 | 25 5/8 | 26 | 24000 | |
5665 | DAYTL | 100 | 53.0000 | 0 | ||||||
5666 | DAYTP | 100 | 57.2500 | 0 | ||||||
5667 | DAZX | 0 | 0 | |||||||
5668 | DAZXQ | 0 | 0 | |||||||
5669 | DBAI | 100 | 47.0000 | 0 | ||||||
5670 | DBAS | 1300 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/8 | 1300 | |
5671 | DBAXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.34 | 5.49 | 20575 | |
5672 | DBC.A | 0 | 0 | |||||||
5673 | DBC.B | 0 | 0 | |||||||
5674 | DBCC | 500 | 11 3/4 | 11 1/2 | 11 7/8 | 11 1/2 | 11 5/8 | 11 7/8 | 39800 | |
5675 | DBD | 200 | 55 3/4 | 55 1/8 | 55 3/4 | 55 1/8 | 55 5/8 | 56 1/8 | 3800 | |
5676 | DBDB | 500 | 0.0312 | 0.0312 | 0.1562 | 0 | ||||
5677 | DBDY | 2500 | 0.7500 | 0.6875 | 0.7500 | 0.6875 | 0.6875 | 0.8437 | 13400 | |
5678 | DBG | 57600 | 4 5/8 | 0 | ||||||
5679 | DBGXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.28 | 5.44 | 13837 | |
5680 | DBII | 300 | 5 | 5 | 5 | 4 3/4 | 4 3/4 | 5 | 2600 | |
5681 | DBIMX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | |
5682 | DBIN | 0 | 0 | |||||||
5683 | DBLE | 1000 | 1 3/8 | 1 | 1 3/8 | 0 | ||||
5684 | DBMSU | 2000 | 2.8750 | 0 | ||||||
5685 | DBMXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 3.24 | 2.92 | 10617 | |
5686 | DBOT | 10000 | 0.3850 | 0 | ||||||
5687 | DBRI | 0 | 0 | |||||||
5688 | DBRLG | 5 | 132 | 131 | 138 | 0 | ||||
5689 | DBRN | 500 | 9 1/4 | 9 3/8 | 9 1/2 | 9 1/4 | 9 1/4 | 9 1/2 | 19200 | |
5690 | DBRS | 0 | 0 | |||||||
5691 | DBRSY | 100 | 33 5/8 | 33 5/8 | 33 7/8 | 33 5/8 | 33 5/8 | 33 7/8 | 14800 | |
5692 | DBSI | 26500 | 0.1650 | 0.1600 | 0.1700 | 0.1500 | 0.1550 | 0.1650 | 212500 | |
5693 | DBTC | 5000 | 0.0625 | 0.0625 | 0.1875 | 0 | ||||
5694 | DBTI | 0 | 0 | |||||||
5695 | DC | 1000 | 7 | 0 | ||||||
5696 | DCAR | 100 | 0.0200 | 0 | ||||||
5697 | DCAXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.98 | 5.14 | 36729 | |
5698 | DCBK | 3600 | 14 1/4 | 14 1/4 | 14 3/4 | 0 | ||||
5699 | DCCC | 500 | 1.8750 | 1.8750 | 2.0000 | 0 | ||||
5700 | DCCT | 5000 | 0.0500 | 0 | ||||||
5701 | DCDP | 2000 | 0.0010 | 0 | ||||||
5702 | DCGXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.78 | 4.91 | 9806 | |
5703 | DCI | 100 | 25 | 25 1/4 | 25 3/4 | 0 | ||||
5704 | DCIMX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 | |
5705 | DCIS | 8000 | 0.0500 | 0.0300 | 0.0800 | 0 | ||||
5706 | DCIT | 75000 | 0.0150 | 0.0150 | 0.0275 | 0 | ||||
5707 | DCLXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 2.97 | 2.89 | 271 | |
5708 | DCM | 1500 | 7 15/16 | 8 1/8 | 8 7/16 | 0 | ||||
5709 | DCMI | 1000 | 5.0000 | 5.5000 | 5.5000 | 5.0000 | 5.0000 | 5.7500 | 3000 | |
5710 | DCN | 3000 | 32 1/2 | 32 | 32 1/2 | 32 | 32 1/8 | 32 5/8 | 3300 | |
5711 | DCO | 200 | 9 3/4 | 0 | ||||||
5712 | DCON | 100000 | 0.0200 | 0.0100 | 0.0300 | 0 | ||||
5713 | DCPI | 500 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/4 | 1000 | |
5714 | DCR | 100 | 14 3/8 | 15 1/4 | 15 3/4 | 0 | ||||
5715 | DCRXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.70 | 4.83 | 5602 | |
5716 | DCSN | 0 | 0 | |||||||
5717 | DCSR | 1000 | 4 | 4 | 4 | 4 | 3 3/4 | 4 1/2 | 4000 | |
5718 | DCSRW | 7500 | 5/16 | 5/16 | 11/16 | 0 | ||||
5719 | DCT | 800 | 1 3/16 | 1 1/8 | 1 1/2 | 0 | ||||
5720 | DCTIX | 0 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | |
5721 | DCTK | 0 | 0 | |||||||
5722 | DCTM | 0 | 0 | |||||||
5723 | DCTR | 1500 | 0.0001 | 0 | ||||||
5724 | DCTXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.69 | 2.64 | 2694 | |
5725 | DCVBX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
5726 | DCVFX | 0 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0 | |
5727 | DCVIX | 0 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0 | |
5728 | DCXI | 2000 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/16 | 1 3/16 | 2000 | |
5729 | DD | 100 | 76 | 74 7/8 | 76 | 74 7/8 | 75 5/8 | 76 3/4 | 161900 | |
5730 | DDC | 100 | 18 1/2 | 18 1/2 | 18 7/8 | 0 | ||||
5731 | DDDD | 0 | 0 | |||||||
5732 | DDDDF | 200 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 5/8 | 700 | |
5733 | DDEI | 200 | 3.7500 | 2.2500 | 3.0000 | 0 | ||||
5734 | DDEV | 4500 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
5735 | DDF | 600 | 14 1/2 | 14 3/8 | 14 3/4 | 0 | ||||
5736 | DDGAX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 13.56 | 0 | |
5737 | DDII | 600 | 10 1/4 | 10 1/8 | 10 1/4 | 9 5/8 | 9 3/4 | 10 1/4 | 14100 | |
5738 | DDIM | 500 | 2.1250 | 1.7500 | 2.1250 | 0 | ||||
5739 | DDIT | 0 | 0 | |||||||
5740 | DDL | 2200 | 2 1/2 | 2 1/4 | 2 5/8 | 0 | ||||
5741 | DDLEW | 74000 | 1.2050 | 0 | ||||||
5742 | DDR | 300 | 28 3/8 | 28 3/4 | 28 3/4 | 28 3/8 | 28 1/4 | 28 1/2 | 4100 | |
5743 | DDRXX | 0 | 0 | |||||||
5744 | DDRpA | 400 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 400 | |||
5745 | DDRpB | 400 | 25 | 0 | ||||||
5746 | DDS | 300 | 28 1/4 | 28 | 28 1/4 | 28 | 28 1/8 | 28 5/8 | 600 | |
5747 | DDS.A | 0 | 0 | |||||||
5748 | DDSC | 0 | 0 | |||||||
5749 | DDSCF | 0 | 0 | |||||||
5750 | DDSFX | 0 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0 | |
5751 | DDSI | 1000 | 3 3/4 | 3 5/8 | 3 3/4 | 3 5/8 | 3 3/8 | 3 3/4 | 8000 | |
5752 | DDSIU | 800 | 4 5/8 | 4 1/2 | 5 1/2 | 0 | ||||
5753 | DDSIW | 2000 | 3/4 | 5/8 | 7/8 | 0 | ||||
5754 | DDSIZ | 1900 | 1/2 | 3/8 | 11/16 | 0 | ||||
5755 | DDSTX | 0 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0 | |
5756 | DDYC | 100 | 0.5000 | 0 | ||||||
5757 | DDpA | 4100 | 60 | 0 | ||||||
5758 | DDpB | 200 | 75 | 0 | ||||||
5759 | DE | 100 | 36 7/8 | 36 5/8 | 36 7/8 | 36 5/8 | 36 3/4 | 37 | 1200 | |
5760 | DEBC | 500 | 24.5000 | 24.5000 | 33.0000 | 0 | ||||
5761 | DEBI | 1700 | 1.2187 | 1.2500 | 1.2500 | 1.2187 | 1.2187 | 1.2500 | 7000 | |
5762 | DEBS | 1000 | 3 1/4 | 3 1/4 | 3 1/2 | 0 | ||||
5763 | DEC | 4000 | 72 3/4 | 72 3/4 | 72 3/4 | 72 3/4 | 72 1/4 | 73 | 4000 | |
5764 | DECAX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
5765 | DECC | 0 | 0 | |||||||
5766 | DECI | 0 | 0 | |||||||
5767 | DECK | 100 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 6 1/4 | 300 | |
5768 | DECN | 0 | 0 | |||||||
5769 | DECO | 2200 | 1 | 1 | 1 1/16 | 1 | 1 | 1 1/16 | 39700 | |
5770 | DECR | 0 | 0 | |||||||
5771 | DECS | 0 | 0 | |||||||
5772 | DECT | 0 | 0 | |||||||
5773 | DECXX | 0 | 0 | |||||||
5774 | DECpA | 300 | 26 5/8 | 26 1/4 | 26 5/8 | 26 1/4 | 700 | |||
5775 | DEDIX | 0 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0 | |
5776 | DEDTX | 0 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 15.55 | 0 | |
5777 | DEEIX | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0 | |
5778 | DEEP | 100 | 5 | 5 | 5 | 5 | 4 3/4 | 5 | 700 | |
5779 | DEFFX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 13.21 | 0 | |
5780 | DEFI | 800 | 5 9/16 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 7700 | |
5781 | DEFIX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | |
5782 | DEGAX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 12.45 | 0 | |
5783 | DEGBX | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | |
5784 | DEGGX | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.40 | 0 | |
5785 | DEGIX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 13.25 | 0 | |
5786 | DEIBX | 0 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0 | |
5787 | DEICX | 0 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0 | |
5788 | DEIEX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0 | |
5789 | DEK.A | 0 | 0 | |||||||
5790 | DEK.B | 0 | 0 | |||||||
5791 | DEL | 2500 | 7 3/16 | 7 3/16 | 7 3/16 | 7 3/16 | 2500 | |||
5792 | DELDX | 0 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 19.30 | 0 | |
5793 | DELFX | 0 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 21.01 | 0 | |
5794 | DELG | 0 | 0 | |||||||
5795 | DELGF | 500 | 2 1/2 | 2 1/4 | 2 1/2 | 2 1/4 | 2 1/4 | 2 1/2 | 2700 | |
5796 | DELI | 500 | 8 | 8 | 8 1/8 | 8 | 8 | 8 1/8 | 8900 | |
5797 | DELIX | 0 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 8.93 | 0 | |
5798 | DELL | 700 | 27 7/8 | 27 1/2 | 28 1/2 | 27 3/8 | 27 5/8 | 27 3/4 | 1271200 | |
5799 | DELML | 300 | 66.3250 | 0 | ||||||
5800 | DELMM | 100 | 61.8000 | 0 | ||||||
5801 | DELMN | 100 | 56.5000 | 0 | ||||||
5802 | DELMO | 600 | 57.1500 | 0 | ||||||
5803 | DELPP | 200 | 71.0000 | 0 | ||||||
5804 | DELTX | 0 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 16.16 | 0 | |
5805 | DELXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.60 | 4.31 | 137 | |
5806 | DEMI | 0 | 15 | 15 1/2 | 0 | |||||
5807 | DEMP | 400 | 4 1/8 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 4500 | |
5808 | DEMPG | 3 | 74 | 74 | 74 | 74 | 71 1/2 | 74 | 3 | |
5809 | DEN.A | 0 | 0 | |||||||
5810 | DEN.B | 0 | 0 | |||||||
5811 | DENA | 0 | 0 | |||||||
5812 | DENAF | 1300 | 13 5/8 | 13 5/8 | 13 7/8 | 0 | ||||
5813 | DENBF | 0 | 0 | |||||||
5814 | DENC | 11000 | 0.0300 | 0.0300 | 0.1000 | 0 | ||||
5815 | DENR | 0 | 0 | |||||||
5816 | DENRF | 500 | 3 1/4 | 3 1/8 | 3 3/8 | 0 | ||||
5817 | DEOBX | 0 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | |
5818 | DEPC | 0 | 0 | |||||||
5819 | DEPCA | 1000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 3/8 | 1000 | |
5820 | DEPCB | 100 | 1 1/8 | 1 1/8 | 1 1/2 | 0 | ||||
5821 | DEPO | 100 | 20 | 19 3/4 | 20 1/4 | 19 5/8 | 19 1/4 | 20 1/4 | 46200 | |
5822 | DEPS | 100 | 43 | 43 | 43 3/8 | 43 | 43 | 43 3/4 | 400 | |
5823 | DEPTX | 0 | 118.58 | 118.58 | 118.58 | 118.58 | 118.58 | 118.58 | 0 | |
5824 | DER | 300 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/8 | 300 | |||
5825 | DERBX | 0 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0 | |
5826 | DERM | 100 | 18 | 17 1/2 | 18 1/4 | 17 3/8 | 17 3/4 | 18 1/4 | 120300 | |
5827 | DES | 0 | 15 7/8 | 16 1/4 | 0 | |||||
5828 | DESI | 300 | 5 7/8 | 5 7/8 | 6 1/8 | 5 5/8 | 5 5/8 | 5 7/8 | 49600 | |
5829 | DESK | 0 | 0 | |||||||
5830 | DEST | 0 | 0 | |||||||
5831 | DETC | 800 | 6 | 6 | 6 | 6 | 5 5/8 | 6 1/8 | 2800 | |
5832 | DETIX | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0 | |
5833 | DETT | 300 | 68.0000 | 68.0000 | 70.7500 | 0 | ||||
5834 | DETWX | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 6.57 | 0 | |
5835 | DEVBX | 0 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0 | |
5836 | DEVBY | 0 | 0 | |||||||
5837 | DEVC | 200 | 9 3/4 | 9 7/8 | 10 1/2 | 0 | ||||
5838 | DEVLX | 0 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 23.14 | 0 | |
5839 | DEVN | 700 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/4 | 29 | 800 | |
5840 | DEW | 500 | 22 3/4 | 22 7/8 | 22 7/8 | 22 3/4 | 22 3/8 | 23 1/4 | 2300 | |
5841 | DEWY | 100 | 0.6250 | 0.6250 | 1.0000 | 0 | ||||
5842 | DEWYE | 0 | 0 | |||||||
5843 | DEX | 100 | 23 1/4 | 23 1/4 | 23 5/8 | 0 | ||||
5844 | DEXO | 0 | 0 | |||||||
5845 | DEw | 100 | 31 | 30 1/2 | 31 | 0 | ||||
5846 | DF | 200 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 1/2 | 27 | 200 | |
5847 | DFALX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 | |
5848 | DFAVX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 | |
5849 | DFAX | 300 | 7 3/4 | 7 3/4 | 7 3/4 | 7 11/16 | 7 11/16 | 7 3/4 | 11600 | |
5850 | DFAXW | 4000 | 6 1/8 | 5 3/4 | 6 1/4 | 0 | ||||
5851 | DFBIX | 0 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0 | |
5852 | DFCIX | 0 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 27.32 | 0 | |
5853 | DFCO | 600 | 5 | 5 1/8 | 5 1/2 | 4 1/2 | 4 3/4 | 5 | 326000 | |
5854 | DFCSX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | |
5855 | DFDIX | 0 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0 | |
5856 | DFEMX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | |
5857 | DFFGX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
5858 | DFGBX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
5859 | DFHBX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | |
5860 | DFI | 200 | 14 3/8 | 14 1/2 | 14 7/8 | 0 | ||||
5861 | DFIB | 5700 | 0.5500 | 0.4687 | 0.5800 | 0 | ||||
5862 | DFIGX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | |
5863 | DFIHX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
5864 | DFIHY | 0 | 0 | |||||||
5865 | DFIN | 2300 | 11 5/8 | 11 1/2 | 11 5/8 | 11 1/2 | 11 5/8 | 11 3/4 | 23700 | |
5866 | DFIVX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | |
5867 | DFJSX | 0 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0 | |
5868 | DFLCX | 0 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0 | |
5869 | DFLIX | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | |
5870 | DFLVX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | |
5871 | DFLX | 100 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 7/8 | 100 | |
5872 | DFMCF | 0 | 0 | |||||||
5873 | DFMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.96 | 2.84 | 1694 | |
5874 | DFNL | 4000 | 3.9000 | 4.0000 | 4.3750 | 3.8750 | 3.8750 | 4.5000 | 20400 | |
5875 | DFNR | 100 | 30 7/8 | 30 1/2 | 30 7/8 | 0 | ||||
5876 | DFREX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
5877 | DFRSX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 | |
5878 | DFS | 500 | 39 3/4 | 39 3/4 | 40 1/8 | 0 | ||||
5879 | DFSCX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
5880 | DFSTX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | |
5881 | DFSV | 8000 | 13.0000 | 0 | ||||||
5882 | DFSVX | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0 | |
5883 | DFUKX | 0 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0 | |
5884 | DFUVX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | |
5885 | DFVIX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | |
5886 | DG | 2000 | 24 3/4 | 23 5/8 | 25 1/8 | 23 5/8 | 24 5/8 | 24 7/8 | 14300 | |
5887 | DGAGX | 0 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0 | |
5888 | DGAS | 400 | 17 3/4 | 17 1/4 | 17 3/4 | 0 | ||||
5889 | DGBDX | 0 | 12.58 | 12.58 | 12.58 | 0 | ||||
5890 | DGC/WS | 1000 | 1/4 | 1/16 | 3/8 | 0 | ||||
5891 | DGCGY | 0 | 0 | |||||||
5892 | DGCMD | 3600 | 2.0000 | 3.0000 | 5.0000 | 0 | ||||
5893 | DGCR | 1000 | 3.0000 | 0 | ||||||
5894 | DGEFX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.57 | 0 | |
5895 | DGF | 100 | 14 3/8 | 14 1/8 | 14 1/2 | 0 | ||||
5896 | DGGXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.94 | 5.06 | 2147 | |
5897 | DGI | 1000 | 3 3/16 | 3 5/8 | 4 | 0 | ||||
5898 | DGIC | 500 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 18 1/2 | 19 1/4 | 500 | |
5899 | DGIFX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.28 | 0 | |
5900 | DGII | 100 | 23 3/8 | 23 3/8 | 23 3/8 | 23 | 23 | 23 3/8 | 66700 | |
5901 | DGIT | 0 | 0 | |||||||
5902 | DGIX | 700 | 1 9/16 | 1 9/16 | 1 9/16 | 1 7/16 | 1 7/16 | 1 9/16 | 16200 | |
5903 | DGL | 0 | 30.71 | 30.17 | 30.74 | 30.14 | 0 | |||
5904 | DGLBX | 0 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0 | |
5905 | DGLI | 20000 | 0.0200 | 0.0200 | 0.5000 | 0 | ||||
5906 | DGLTX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 10.06 | 0 | |
5907 | DGMIX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.92 | 0 | |
5908 | DGN | 200 | 14 | 15 3/4 | 16 1/8 | 0 | ||||
5909 | DGNB | 0 | 0 | |||||||
5910 | DGO | 0 | 28.93 | 0 | ||||||
5911 | DGOPX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.44 | 0 | |
5912 | DGP | 500 | 10 1/2 | 10 5/8 | 11 | 0 | ||||
5913 | DGRIX | 0 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0 | |
5914 | DGRP | 19300 | 0.5000 | 0 | ||||||
5915 | DGSD | 1000 | 1 1/8 | 1 17/64 | 1 5/16 | 1 1/8 | 1 1/8 | 1 1/4 | 77800 | |
5916 | DGSI | 4000 | 2 23/32 | 2 23/32 | 2 23/32 | 2 5/8 | 2 11/16 | 2 23/32 | 182200 | |
5917 | DGTH | 0 | 0 | |||||||
5918 | DGTIX | 0 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0 | |
5919 | DGTL | 300 | 12 7/8 | 12 3/4 | 13 | 12 3/4 | 12 3/4 | 13 | 9700 | |
5920 | DGVPX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 | |
5921 | DH | 100 | 72 1/2 | 73 | 73 3/8 | 0 | ||||
5922 | DHB | 6000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 5/8 | 4 1/8 | 6000 | |
5923 | DHBT | 5000 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 4.1250 | 5500 | |
5924 | DHC | 100 | 6 3/4 | 0 | ||||||
5925 | DHC.A | 0 | 0 | |||||||
5926 | DHC.B | 0 | 0 | |||||||
5927 | DHI | 700 | 11 | 0 | ||||||
5928 | DHMK | 600 | 7.3750 | 0 | ||||||
5929 | DHR | 100 | 30 1/2 | 31 3/8 | 31 7/8 | 0 | ||||
5930 | DHSM | 2000 | 5 7/8 | 5 11/16 | 6 | 159100 | ||||
5931 | DHSMW | 1500 | 27/32 | 27/32 | 1 | 135100 | ||||
5932 | DHTI | 600 | 2.0000 | 0 | ||||||
5933 | DHTK | 100 | 21 3/8 | 21 1/4 | 23 1/4 | 0 | ||||
5934 | DHUL | 0 | 0 | |||||||
5935 | DHULZ | 2000 | 11 7/8 | 11 3/4 | 11 7/8 | 11 3/4 | 11 3/4 | 12 1/2 | 4000 | |
5936 | DHYBX | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0 | |
5937 | DI | 100 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 24 1/4 | 25 | 100 | |
5938 | DIA | 0 | 0 | |||||||
5939 | DIAC | 2000 | 0.5000 | 0.5000 | 0.8750 | 0 | ||||
5940 | DIAG | 0 | 0 | |||||||
5941 | DIAGF | 800 | 9 | 9 | 9 1/64 | 9 | 8 3/4 | 10 | 3700 | |
5942 | DIAM | 1500 | 1.6875 | 1.6875 | 1.8125 | 0 | ||||
5943 | DIAMW | 5000 | 0.0100 | 0 | ||||||
5944 | DIAN | 1000 | 4 | 4 | 4 | 4 | 4 | 4 3/8 | 1000 | |
5945 | DIB | 0 | 0 | |||||||
5946 | DIBK | 400 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/8 | 13 | 13 1/2 | 8000 | |
5947 | DIC/WS | 0 | 0 | |||||||
5948 | DICC | 100 | 0.0200 | 0.0200 | 0.2000 | 0 | ||||
5949 | DICE | 100 | 2 | 2 | 2 | 2 | 2 | 2 1/8 | 100 | |
5950 | DICK | 5000 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | ||||
5951 | DICKW | 800 | 3/4 | 3/4 | 1 | 0 | ||||
5952 | DIDA | 0 | 0 | |||||||
5953 | DIEG | 200 | 5 3/8 | 5 5/8 | 5 3/4 | 5 1/8 | 5 1/4 | 5 9/16 | 39500 | |
5954 | DIEGW | 6000 | 3/32 | 1/32 | 1/8 | 0 | ||||
5955 | DIF | 0 | 0 | |||||||
5956 | DIFXX | 0 | 0 | |||||||
5957 | DIGFX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0 | |
5958 | DIGI | 500 | 26 5/8 | 26 5/8 | 26 7/8 | 26 7/16 | 26 5/8 | 26 7/8 | 619600 | |
5959 | DIGM | 1500 | 2 5/8 | 2 5/8 | 3 | 0 | ||||
5960 | DIGN | 5000 | 0.5000 | 0.2812 | 0.5000 | 0 | ||||
5961 | DIGX | 1500 | 2.5625 | 2.2500 | 2.8750 | 0 | ||||
5962 | DIGXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.21 | 5.36 | 2682 | |
5963 | DII | 1000 | 8 1/8 | 0 | ||||||
5964 | DII.A | 0 | 0 | |||||||
5965 | DII.B | 0 | 0 | |||||||
5966 | DIMC | 100 | 17.3750 | 0 | ||||||
5967 | DIMD | 100 | 20 | 20 7/8 | 21 1/4 | 19 3/4 | 20 1/8 | 20 3/8 | 218300 | |
5968 | DIMM | 500 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
5969 | DIMS | 2000 | 33.0000 | 0 | ||||||
5970 | DIN/L | 500 | 1 1/2 | 1 1/8 | 1 3/4 | 0 | ||||
5971 | DINP | 0 | 0 | |||||||
5972 | DINXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 4.84 | 4.96 | 1929 | |
5973 | DINpLw | 0 | 0 | |||||||
5974 | DIO | 100 | 9 5/8 | 0 | ||||||
5975 | DION | 1600 | 0.0100 | 0 | ||||||
5976 | DIPC | 8000 | 0.1600 | 0.1300 | 0.1700 | 0 | ||||
5977 | DIPL | 500 | 1 9/16 | 1 15/16 | 2 | 1 9/16 | 1 5/8 | 1 7/8 | 8200 | |
5978 | DIPLW | 100 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 3/4 | 100 | |
5979 | DIS | 100 | 63 | 62 3/8 | 63 | 62 1/8 | 62 5/8 | 63 | 13100 | |
5980 | DISC | 5000 | 1.4375 | 1.4375 | 1.4375 | 1.4375 | 1.3750 | 1.6250 | 5000 | |
5981 | DISF | 0 | 0 | |||||||
5982 | DISGU | 1000 | 4.0000 | 4.0000 | 5.0000 | 0 | ||||
5983 | DISGW | 2500 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5312 | 0.7500 | 17500 | |
5984 | DISH | 5000 | 35 1/2 | 32 3/4 | 36 1/2 | 31 3/4 | 35 1/2 | 36 1/2 | 462400 | |
5985 | DISI | 3000 | 3.2500 | 3.5000 | 3.5000 | 3.2500 | 3.1250 | 3.6250 | 6000 | |
5986 | DISK | 1000 | 6 7/8 | 6 7/8 | 7 | 6 7/8 | 6 7/8 | 7 | 5300 | |
5987 | DIST | 200 | 2 1/2 | 3 1/8 | 3 1/8 | 2 1/2 | 2 1/2 | 3 1/8 | 300 | |
5988 | DISVX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
5989 | DISWF | 0 | 0 | |||||||
5990 | DITEX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0 | |
5991 | DITFX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | |
5992 | DITXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.09 | 5.22 | 7137 | |
5993 | DIV | 1000 | 15 1/4 | 15 1/4 | 15 5/8 | 0 | ||||
5994 | DIVA | 195000 | 0.4950 | 0.1250 | 0.6250 | 0 | ||||
5995 | DIVE | 300 | 7 1/8 | 7 1/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 6800 | |
5996 | DIVR | 0 | 0 | |||||||
5997 | DIVRX | 0 | 220.34 | 220.34 | 220.34 | 220.34 | 220.34 | 220.34 | 0 | |
5998 | DIVTX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
5999 | DIXS | 1500 | 0.6875 | 0.4375 | 0.9375 | 0 | ||||
6000 | DIYH | 100 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/2 | 4 3/4 | 12200 | |
6001 | DIYS | 15000 | 7 7/8 | 7 1/4 | 7 7/8 | 7 1/4 | 7 7/8 | 16000 | ||
6002 | DIYSW | 1000 | 1 1/2 | 1 1/2 | 1 3/4 | 0 | ||||
6003 | DJ | 400 | 38 3/4 | 38 1/2 | 38 3/4 | 38 | 38 3/4 | 39 1/8 | 1400 | |
6004 | DJCO | 700 | 34 | 34 | 39 1/2 | 0 | ||||
6005 | DJHOW | 0 | 0 | |||||||
6006 | DJN | 0 | 0 | |||||||
6007 | DJN.A | 0 | 0 | |||||||
6008 | DJT | 200 | 21 | 20 3/4 | 21 1/8 | 0 | ||||
6009 | DJTM | 0 | 0 | |||||||
6010 | DKAI | 5000 | 24 1/2 | 26 | 26 | 24 1/2 | 24 1/2 | 24 7/8 | 34800 | |
6011 | DKAIG | 10 | 212 | 204 | 213 | 0 | ||||
6012 | DKEY | 1000 | 5 1/8 | 5 3/4 | 5 3/4 | 5 1/8 | 5 1/8 | 5 3/8 | 10200 | |
6013 | DKII | 100 | 8.5000 | 8.7500 | 10.7500 | 0 | ||||
6014 | DKIN | 6200 | 0.3600 | 0.1875 | 0.5000 | 0 | ||||
6015 | DKMIQ | 2000 | 0.0001 | 0 | ||||||
6016 | DKT | 2000 | 1 13/16 | 1 3/4 | 1 13/16 | 1 3/4 | 1 11/16 | 1 7/8 | 5500 | |
6017 | DKTH | 1000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 | 1000 | |
6018 | DKWD | 500 | 8 3/4 | 8 3/4 | 8 3/4 | 8 5/8 | 8 1/2 | 8 3/4 | 900 | |
6019 | DL | 1000 | 31 | 31 3/4 | 32 1/8 | 0 | ||||
6020 | DLAXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.03 | 5.12 | 45564 | |
6021 | DLB | 0 | 0 | |||||||
6022 | DLBI | 400 | 7 3/4 | 8 1/8 | 8 1/8 | 7 3/4 | 7 3/4 | 8 1/4 | 3000 | |
6023 | DLC | 0 | 0 | |||||||
6024 | DLCF | 0 | 0 | |||||||
6025 | DLCFF | 0 | 0 | |||||||
6026 | DLCH | 3000 | 22 5/8 | 23 | 23 | 22 1/2 | 22 1/2 | 23 1/4 | 6500 | |
6027 | DLES | 0 | 0 | |||||||
6028 | DLFI | 200 | 23 | 23 | 23 | 23 | 22 3/4 | 23 1/4 | 200 | |
6029 | DLGC | 200 | 30 | 30 1/4 | 30 1/4 | 29 1/2 | 29 1/2 | 30 1/4 | 17700 | |
6030 | DLGX | 100 | 11 5/8 | 11 1/2 | 11 15/16 | 11 1/2 | 11 1/2 | 12 | 38500 | |
6031 | DLI | 200 | 23 1/2 | 0 | ||||||
6032 | DLJ | 100 | 29 1/4 | 29 | 29 1/2 | 0 | ||||
6033 | DLK | 1500 | 48 | 0 | ||||||
6034 | DLKRY | 0 | 0.9492 | 0 | ||||||
6035 | DLMI | 25000 | 0.0400 | 0.0312 | 0.0600 | 0 | ||||
6036 | DLMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.77 | 2.82 | 732 | |
6037 | DLNC | 0 | 0 | |||||||
6038 | DLNK | 1800 | 10 | 10 1/4 | 10 1/4 | 10 | 10 | 10 1/4 | 32700 | |
6039 | DLOG | 0 | 0 | |||||||
6040 | DLOV | 0 | 0 | |||||||
6041 | DLOVF | 10000 | 25/64 | 7/16 | 7/16 | 25/64 | 3/8 | 15/32 | 25000 | |
6042 | DLP | 200 | 36 7/8 | 37 1/8 | 38 1/8 | 0 | ||||
6043 | DLPH | 8000 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 13/16 | 36500 | |
6044 | DLRTD | 400 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
6045 | DLS | 1000 | 1 1/8 | 0 | ||||||
6046 | DLTC | 5200 | 0.1000 | 0 | ||||||
6047 | DLTR | 2400 | 34 5/8 | 34 1/4 | 35 1/4 | 34 1/4 | 34 1/4 | 35 1/4 | 6100 | |
6048 | DLTX | 50000 | 0.1200 | 0.1000 | 0.1200 | 0 | ||||
6049 | DLTXU | 3000 | 0.1250 | 0.2500 | 0.6250 | 0 | ||||
6050 | DLTXW | 7500 | 0.0010 | 0 | ||||||
6051 | DLV | 500 | 30 3/8 | 29 1/4 | 29 5/8 | 0 | ||||
6052 | DLVF | 0 | 0 | |||||||
6053 | DLVP | 0 | 0 | |||||||
6054 | DLVR | 0 | 0 | |||||||
6055 | DLVRY | 400 | 19 1/4 | 19 3/4 | 20 | 19 1/4 | 19 1/4 | 19 5/8 | 13400 | |
6056 | DLW | 300 | 7 | 6 3/8 | 6 7/8 | 0 | ||||
6057 | DLX | 100 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 1/8 | 29 | 100 | |
6058 | DLY.W | 0 | 0 | |||||||
6059 | DLY/WS | 400 | 6 15/16 | 6 15/16 | 6 15/16 | 6 15/16 | 400 | |||
6060 | DLp | 100 | 62 | 0 | ||||||
6061 | DM | 400 | 12 | 0 | ||||||
6062 | DMAC | 0 | 0 | |||||||
6063 | DMACF | 700 | 2 3/4 | 3 | 3 | 2 5/8 | 2 5/8 | 3 | 2800 | |
6064 | DMAIX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | |
6065 | DMANP | 0 | 0 | |||||||
6066 | DMAR | 1500 | 10 | 9 3/4 | 11 | 0 | ||||
6067 | DMATX | 0 | 10.51 | 10.51 | 10.51 | 0 | ||||
6068 | DMAXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.71 | 2.58 | 1569 | |
6069 | DMB | 0 | 0 | |||||||
6070 | DMBKP | 0 | 0 | |||||||
6071 | DMC | 10000 | 27 1/2 | 27 1/2 | 27 3/4 | 0 | ||||
6072 | DMCB | 0 | 0 | |||||||
6073 | DMCO | 300 | 38.0000 | 0 | ||||||
6074 | DMCS | 20000 | 0.7812 | 0.6875 | 0.9375 | 0 | ||||
6075 | DMCV | 0 | 0 | |||||||
6076 | DMCVA | 1000 | 5 1/2 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 6 | 3500 | |
6077 | DMCVB | 1000 | 6 1/4 | 5 5/8 | 7 | 0 | ||||
6078 | DME | 600 | 11 5/8 | 11 1/2 | 12 | 0 | ||||
6079 | DMEBX | 0 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0 | |
6080 | DMEC | 100 | 0.0800 | 0.0800 | 0.1000 | 0 | ||||
6081 | DMED | 500 | 5 3/8 | 4 3/8 | 5 1/2 | 4 1/4 | 5 1/8 | 5 3/8 | 246900 | |
6082 | DMEM | 4000 | 0.3100 | 0.2500 | 0.2812 | 0 | ||||
6083 | DMF | 1000 | 9 13/16 | 9 11/16 | 10 1/8 | 0 | ||||
6084 | DMFIX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.96 | 0 | |
6085 | DMIC | 300 | 10 3/8 | 10 1/2 | 10 1/2 | 10 3/8 | 10 3/8 | 10 5/8 | 13200 | |
6086 | DMIF | 1000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 7/16 | 1 5/8 | 1000 | |
6087 | DMIN | 5000 | 0.2800 | 0.3125 | 0.3125 | 0.2800 | 0.2800 | 0.3125 | 5500 | |
6088 | DMIX | 2000 | 0.0100 | 0 | ||||||
6089 | DMIXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 4.98 | 5.10 | 1429 | |
6090 | DMK | 1200 | 14 3/4 | 15 | 15 | 14 3/4 | 14 1/2 | 15 | 1900 | |
6091 | DMM.A | 0 | 0 | |||||||
6092 | DMM.B | 0 | 0 | |||||||
6093 | DMM/A | 300 | 9 1/2 | 0 | ||||||
6094 | DMM/B | 1000 | 9 1/8 | 0 | ||||||
6095 | DMMB | 0 | 0 | |||||||
6096 | DMMC | 1800 | 2 7/16 | 2 7/16 | 2 5/8 | 2 7/16 | 2 3/8 | 2 1/2 | 6200 | |
6097 | DMMXX | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 4.61 | 4.72 | 4404 | |
6098 | DMN | 3000 | 18 5/8 | 18 3/8 | 19 1/8 | 0 | ||||
6099 | DMND | 0 | 0 | |||||||
6100 | DMPXX | 0 | 0 | |||||||
6101 | DMRK | 5000 | 6 1/4 | 6 1/4 | 6 3/8 | 6 1/4 | 6 1/4 | 6 1/2 | 26700 | |
6102 | DMRX | 500 | 0.6562 | 0.6562 | 0.8125 | 0 | ||||
6103 | DMRXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.02 | 3.08 | 337 | |
6104 | DMS | 400 | 2 3/4 | 2 1/8 | 2 5/8 | 0 | ||||
6105 | DMSNZ | 0 | 0 | |||||||
6106 | DMSXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.04 | 5.16 | 3640 | |
6107 | DMSY | 0 | 0 | |||||||
6108 | DMTFX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.84 | 0 | |
6109 | DMTK | 400 | 0.2500 | 0 | ||||||
6110 | DMTXX | 0 | 0 | |||||||
6111 | DMUSX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.86 | 0 | |
6112 | DMVAN | 100 | 101.7500 | 101.7500 | 101.7500 | 101.7500 | 100 | |||
6113 | DMW | 0 | 0.6718 | 0.6748 | 0.6749 | 0.6707 | 0 | |||
6114 | DMX | 0 | 0.6718 | 0.6744 | 0.6744 | 0.6707 | 0 | |||
6115 | DMY/WS | 100 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 100 | |||
6116 | DMZ | 0 | 0.6718 | 0.6744 | 0.6744 | 0.6707 | 0 | |||
6117 | DNA | 200 | 16 | 16 | 16 | 16 | 14 5/8 | 15 1/4 | 400 | |
6118 | DNA.B | 0 | 0 | |||||||
6119 | DNAP | 200 | 27/32 | 1 | 1 | 27/32 | 27/32 | 31/32 | 271600 | |
6120 | DNAPP | 500 | 6 3/4 | 7 | 7 | 6 3/4 | 6 3/4 | 7 1/4 | 27100 | |
6121 | DNB | 300 | 65 | 65 | 65 1/8 | 64 3/4 | 64 7/8 | 65 1/8 | 2300 | |
6122 | DNBC | 0 | 0 | |||||||
6123 | DNBF | 400 | 26.0000 | 0 | ||||||
6124 | DNBT | 0 | 0 | |||||||
6125 | DNCC | 0 | 0 | |||||||
6126 | DNCXX | 0 | 0 | |||||||
6127 | DNET | 2000 | 4.9375 | 4.9375 | 4.9375 | 4.9375 | 4.9375 | 5.1250 | 2000 | |
6128 | DNEX | 500 | 36 | 34 1/4 | 36 1/4 | 33 1/4 | 34 3/4 | 36 | 32900 | |
6129 | DNFC | 1000 | 12 7/8 | 12 7/8 | 13 1/8 | 12 7/8 | 12 7/8 | 13 1/8 | 22400 | |
6130 | DNFCW | 700 | 4 7/8 | 5 1/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 1900 | |
6131 | DNGL | 0 | 0 | |||||||
6132 | DNIR | 200 | 1.3750 | 1.3750 | 1.5000 | 0 | ||||
6133 | DNIXX | 0 | 0 | |||||||
6134 | DNJIX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | |
6135 | DNJXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.58 | 2.52 | 6547 | |
6136 | DNKY | 1000 | 13 | 12 7/8 | 13 | 12 3/4 | 12 3/4 | 13 | 177400 | |
6137 | DNLC | 5000 | 5/8 | 3/8 | 11/16 | 0 | ||||
6138 | DNLDX | 0 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 0 | |
6139 | DNLR | 1100 | 0.4000 | 0.3750 | 0.8750 | 0 | ||||
6140 | DNM | 700 | 10 1/8 | 9 3/4 | 10 1/8 | 0 | ||||
6141 | DNNS | 0 | 0 | |||||||
6142 | DNP | 1000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 3/8 | 9 3/8 | 9 5/8 | 5300 | |
6143 | DNSC | 2000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4375 | 0.5000 | 2000 | |
6144 | DNTK | 0 | 0 | |||||||
6145 | DNTKQ | 700 | 1.1250 | 1.1800 | 1.1800 | 1.1250 | 1.1250 | 1.2500 | 1700 | |
6146 | DNVOF | 12000 | 9/16 | 9/16 | 11/16 | 0 | ||||
6147 | DNXX | 800 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 1/4 | 97700 | |
6148 | DNY | 100 | 35 1/4 | 35 1/4 | 35 1/4 | 35 1/4 | 35 1/8 | 35 3/4 | 200 | |
6149 | DNYBX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0 | |
6150 | DNYXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.76 | 2.64 | 3227 | |
6151 | DO | 400 | 34 | 38 1/4 | 38 5/8 | 0 | ||||
6152 | DOBQ | 2600 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 4 1/4 | 2600 | |
6153 | DOC | 500 | 13/32 | 5/16 | 9/16 | 0 | ||||
6154 | DOCK | 0 | 0 | |||||||
6155 | DOCKS | 1600 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 11 | 1600 | |
6156 | DOCP | 100 | 10 | 10 | 10 | 10 | 9 1/2 | 10 | 100 | |
6157 | DOCS | 0 | 0 | |||||||
6158 | DOCSF | 1000 | 15 7/8 | 16 1/4 | 16 1/4 | 15 5/8 | 15 5/8 | 15 7/8 | 48400 | |
6159 | DOCU | 8500 | 5/8 | 9/16 | 5/8 | 9/16 | 9/16 | 5/8 | 40200 | |
6160 | DOCUC | 5000 | 5/8 | 9/16 | 5/8 | 0 | ||||
6161 | DODBX | 0 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | 0 | |
6162 | DODGX | 0 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | 0 | |
6163 | DODIX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | |
6164 | DOHXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 2.64 | 2.53 | 444 | |
6165 | DOIGX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 15.49 | 0 | |
6166 | DOL | 200 | 37 1/8 | 37 1/8 | 37 1/8 | 37 1/8 | 36 7/8 | 37 1/4 | 400 | |
6167 | DOLw | 0 | 33 1/4 | 33 5/8 | 0 | |||||
6168 | DOM | 2500 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/4 | 18 3/4 | 2500 | |
6169 | DOMC | 2000 | 0.0010 | 0 | ||||||
6170 | DOMEF | 0 | 0 | |||||||
6171 | DOMS | 300 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.7500 | 1.3750 | 300 | |
6172 | DOMSU | 200 | 0.6250 | 0.7500 | 1.3750 | 0 | ||||
6173 | DOMZ | 1500 | 18 1/4 | 18 1/4 | 19 | 0 | ||||
6174 | DON | 1000 | 13 1/4 | 0 | ||||||
6175 | DORDY | 0 | 0.8008 | 0 | ||||||
6176 | DOSE | 300 | 8 3/8 | 8 5/32 | 8 3/8 | 8 1/8 | 8 1/4 | 8 3/8 | 8700 | |
6177 | DOSEW | 2000 | 3 3/8 | 3 3/8 | 3 5/8 | 0 | ||||
6178 | DOT | 0 | 0 | |||||||
6179 | DOTK | 2000 | 0.4375 | 0.4375 | 0.5000 | 0 | ||||
6180 | DOTX | 100 | 1 3/4 | 1 3/4 | 2 1/16 | 0 | ||||
6181 | DOUG | 2500 | 12 | 12 | 12 1/4 | 12 | 11 1/2 | 12 1/2 | 4300 | |
6182 | DOV | 200 | 42 1/4 | 42 1/4 | 42 1/4 | 42 1/4 | 42 5/8 | 43 1/8 | 200 | |
6183 | DOVE | 1000 | 11 27/32 | 11 3/4 | 12 1/4 | 0 | ||||
6184 | DOVRA | 300 | 6.3750 | 6.3750 | 6.3750 | 6.3750 | 6.3750 | 7.0000 | 300 | |
6185 | DOVRB | 200 | 5.2500 | 0 | ||||||
6186 | DOVT | 2000 | 28 3/4 | 28 3/4 | 28 3/4 | 28 1/4 | 28 1/4 | 28 3/4 | 12900 | |
6187 | DOW | 300 | 72 3/4 | 72 | 72 3/4 | 72 | 72 1/2 | 72 5/8 | 1100 | |
6188 | DOWR | 0 | 0 | |||||||
6189 | DOWX | 0 | 0 | |||||||
6190 | DP | 200 | 36 3/8 | 36 5/8 | 37 1/8 | 0 | ||||
6191 | DPABX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | |
6192 | DPAC | 5000 | 5 11/16 | 5 7/8 | 6 | 5 9/16 | 5 9/16 | 5 11/16 | 82500 | |
6193 | DPAGX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0 | |
6194 | DPAXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 2.84 | 2.87 | 1527 | |
6195 | DPCXX | 0 | 0.50 | 0 | ||||||
6196 | DPDEX | 0 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | |
6197 | DPERX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
6198 | DPGE | 400 | 15 | 14 3/4 | 15 | 14 3/4 | 14 3/4 | 15 | 5400 | |
6199 | DPGIX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
6200 | DPHC | 5000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
6201 | DPIEX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | |
6202 | DPIGX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
6203 | DPIXX | 0 | 0.38 | 4.94 | 5.08 | 1439 | ||||
6204 | DPKG | 200 | 19 1/4 | 19 1/2 | 21 | 0 | ||||
6205 | DPKGP | 10000 | 4 | 3 7/8 | 4 1/8 | 0 | ||||
6206 | DPL | 100 | 25 | 24 7/8 | 25 | 24 7/8 | 24 3/4 | 25 1/8 | 500 | |
6207 | DPMXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.35 | 5.50 | 5830 | |
6208 | DPNR | 0 | 0 | |||||||
6209 | DPOXX | 0 | 0.38 | 5.14 | 5.28 | 1764 | ||||
6210 | DPRS | 5000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3300 | 5000 | |
6211 | DPSRX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | |
6212 | DPSXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.63 | 4.72 | 37919 | |
6213 | DPT | 300 | 1 1/8 | 1 | 1 3/4 | 0 | ||||
6214 | DPTBX | 0 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0 | |
6215 | DPTM | 0 | 0 | |||||||
6216 | DPTR | 500 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 6 7/8 | 7 1/8 | 3800 | |
6217 | DPTpA | 300 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 8 1/8 | 8 5/8 | 300 | |
6218 | DPX | 200 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 700 | |||
6219 | DQE | 100 | 30 5/8 | 30 5/8 | 30 5/8 | 30 5/8 | 30 1/2 | 31 | 700 | |
6220 | DQU | 0 | 0 | |||||||
6221 | DQUpA | 200 | 25 3/4 | 0 | ||||||
6222 | DQUpB | 1410 | 24 | 0 | ||||||
6223 | DQUpC | 120 | 27 | 0 | ||||||
6224 | DQUpD | 100 | 27 3/8 | 0 | ||||||
6225 | DQUpE | 100 | 23 3/4 | 0 | ||||||
6226 | DQUpG | 200 | 23 3/8 | 0 | ||||||
6227 | DR | 1000 | 12 | 11 7/8 | 12 1/8 | 0 | ||||
6228 | DR.A | 0 | 0 | |||||||
6229 | DRAAX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | |
6230 | DRAI | 100 | 18 | 18 | 19 | 0 | ||||
6231 | DRAVX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0 | |
6232 | DRAX | 0 | 0 | |||||||
6233 | DRAXF | 200 | 2 3/4 | 2 13/16 | 2 13/16 | 2 11/16 | 2 11/16 | 2 13/16 | 79600 | |
6234 | DRAXX | 0 | 0 | |||||||
6235 | DRBAX | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | |
6236 | DRBDX | 0 | 14.92 | 14.92 | 14.92 | 0 | ||||
6237 | DRBN | 600 | 14.5000 | 0 | ||||||
6238 | DRC | 300 | 3 3/4 | 0 | ||||||
6239 | DRCAX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | |
6240 | DRCO | 100 | 7 | 6 1/4 | 6 7/8 | 0 | ||||
6241 | DRCVX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.28 | 0 | |
6242 | DRCXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.61 | 2.66 | 2345 | |
6243 | DRDGX | 0 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0 | |
6244 | DRE | 100 | 31 3/8 | 31 1/4 | 31 3/8 | 31 1/4 | 31 1/8 | 31 1/2 | 800 | |
6245 | DRE.A | 0 | 0 | |||||||
6246 | DREA | 0 | 0 | |||||||
6247 | DREAF | 1600 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 17 1/2 | 2600 | |
6248 | DRELX | 0 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 | |
6249 | DREQX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0 | |
6250 | DREVX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
6251 | DRFN | 0 | 0 | |||||||
6252 | DRFNY | 100 | 14 3/4 | 15 | 15 | 14 3/4 | 14 3/4 | 14 7/8 | 35700 | |
6253 | DRG | 0 | 307.15 | 301.70 | 307.41 | 301.40 | 0 | |||
6254 | DRGBX | 0 | 15.41 | 15.41 | 15.41 | 0 | ||||
6255 | DRGIX | 0 | 13.12 | 13.12 | 13.12 | 0 | ||||
6256 | DRGLX | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 16.87 | 0 | |
6257 | DRGMX | 0 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0 | |
6258 | DRH | 900 | 5 3/4 | 0 | ||||||
6259 | DRHI | 400 | 10 3/4 | 10 1/2 | 10 3/4 | 0 | ||||
6260 | DRI | 4000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 3/8 | 11 3/4 | 4000 | |
6261 | DRIAX | 0 | 2.01 | 2.01 | 2.01 | 0 | ||||
6262 | DRIXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.85 | 2.75 | 523 | |
6263 | DRKH | 0 | 0 | |||||||
6264 | DRKN | 1200 | 12 3/8 | 12 | 12 3/8 | 12 | 12 | 12 1/2 | 2200 | |
6265 | DRL | 2000 | 5/8 | 5/8 | 5/8 | 5/8 | 1/2 | 3/4 | 2000 | |
6266 | DRLEX | 0 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 16.10 | 0 | |
6267 | DRLXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.07 | 5.20 | 815 | |
6268 | DRM | 500 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 29 1/4 | 500 | |
6269 | DRMBX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | |
6270 | DRMD | 2200 | 16 1/4 | 15 3/4 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/4 | 62000 | |
6271 | DRMEF | 0 | 0 | |||||||
6272 | DRNI | 5000 | 0.6875 | 0.5000 | 0.8125 | 0 | ||||
6273 | DRNIX | 0 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0 | |
6274 | DRNJX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0 | |
6275 | DRNK | 1300 | 1 19/32 | 1 1/2 | 1 5/8 | 1 1/2 | 1 15/32 | 1 19/32 | 11700 | |
6276 | DRNYX | 0 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0 | |
6277 | DRO | 0 | 289.34 | 0 | ||||||
6278 | DROG | 5000 | 0.2500 | 0 | ||||||
6279 | DROM | 10000 | 0.3750 | 0.3750 | 0.5625 | 0 | ||||
6280 | DROV | 100 | 24.5000 | 0 | ||||||
6281 | DRS/A | 600 | 8 | 0 | ||||||
6282 | DRS/B | 100 | 8 1/4 | 0 | ||||||
6283 | DRSA | 0 | 0 | |||||||
6284 | DRSD | 0 | 0 | |||||||
6285 | DRSDY | 0 | 0 | |||||||
6286 | DRSH | 0 | 0 | |||||||
6287 | DRSI | 4200 | 1.3125 | 0.1000 | 2.2500 | 0 | ||||
6288 | DRSIX | 0 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 22.12 | 0 | |
6289 | DRTAX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | |
6290 | DRTE | 400 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/8 | 17 1/2 | 400 | |
6291 | DRTHX | 0 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 | |
6292 | DRTK | 1000 | 15 1/4 | 16 | 16 | 15 1/4 | 15 1/4 | 15 3/4 | 14800 | |
6293 | DRTSX | 0 | 15.13 | 15.13 | 15.13 | 0 | ||||
6294 | DRUG | 1200 | 0.4687 | 0.3437 | 0.4687 | 0 | ||||
6295 | DRUGW | 20000 | 0.0625 | 0.0625 | 0.1250 | 0 | ||||
6296 | DRV | 100 | 11 3/4 | 11 3/4 | 12 1/4 | 0 | ||||
6297 | DRXR | 500 | 13 | 13 1/4 | 13 1/4 | 12 7/8 | 12 5/8 | 13 | 10100 | |
6298 | DRYD | 5000 | 0.0750 | 0.0500 | 0.0850 | 0 | ||||
6299 | DRYR | 100 | 31 3/4 | 30 3/4 | 32 1/4 | 30 | 31 1/2 | 32 1/4 | 45400 | |
6300 | DS | 200 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 21 | 21 3/8 | 700 | |
6301 | DSAIX | 0 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | 41.51 | 0 | |
6302 | DSBC | 2500 | 26 7/8 | 26 3/4 | 26 7/8 | 26 3/4 | 26 3/4 | 27 1/2 | 62500 | |
6303 | DSCI | 2000 | 2 3/8 | 2 1/4 | 2 1/2 | 0 | ||||
6304 | DSCP | 1600 | 23 7/8 | 23 1/2 | 24 | 23 | 23 1/2 | 24 | 79700 | |
6305 | DSCXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 2.60 | 2.50 | 2601 | |
6306 | DSEFX | 0 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | |
6307 | DSGIF | 100 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 14 3/8 | 11300 | |
6308 | DSGRX | 0 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0 | |
6309 | DSI | 1000 | 9 3/8 | 9 1/4 | 9 5/8 | 0 | ||||
6310 | DSIBX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | |
6311 | DSIC | 700 | 3/32 | 3/32 | 3/32 | 3/32 | 1/16 | 3/32 | 700 | |
6312 | DSIDX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | |
6313 | DSIGX | 0 | 11.10 | 11.10 | 11.10 | 0 | ||||
6314 | DSILX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 | |
6315 | DSINX | 0 | 14.48 | 14.48 | 14.48 | 0 | ||||
6316 | DSL | 100 | 22 7/8 | 21 1/2 | 22 | 0 | ||||
6317 | DSLG | 0 | 0 | |||||||
6318 | DSLGF | 400 | 24 1/4 | 25 | 25 | 24 1/4 | 23 3/4 | 25 | 1100 | |
6319 | DSM | 100 | 9 3/8 | 9 3/8 | 9 3/4 | 0 | ||||
6320 | DSMKY | 0 | 0 | |||||||
6321 | DSMVF | 0 | 0 | |||||||
6322 | DSMXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 5.28 | 5.44 | 961 | |
6323 | DSO | 100 | 3 1/4 | 3 1/2 | 4 1/4 | 0 | ||||
6324 | DSOH | 0 | 0 | |||||||
6325 | DSOI | 0 | 0 | |||||||
6326 | DSPC | 3000 | 42 3/4 | 42 | 43 | 42 | 42 1/4 | 42 3/4 | 42600 | |
6327 | DSPG | 100 | 10 1/4 | 9 3/4 | 10 1/2 | 9 3/4 | 10 | 10 1/2 | 115400 | |
6328 | DSPIX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0 | |
6329 | DSPT | 1000 | 6 3/8 | 6 3/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 7800 | |
6330 | DSSI | 800 | 7 1/8 | 6 5/8 | 7 1/8 | 6 5/8 | 6 7/8 | 7 1/8 | 48700 | |
6331 | DSSN | 1000 | 1.6250 | 0 | ||||||
6332 | DST | 100 | 32 1/4 | 33 | 33 | 32 1/4 | 31 3/4 | 32 1/4 | 500 | |
6333 | DSTBX | 0 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0 | |
6334 | DSTIX | 0 | 12.06 | 12.06 | 12.06 | 0 | ||||
6335 | DSTM | 10500 | 19 1/8 | 18 1/2 | 19 1/4 | 18 1/2 | 18 1/2 | 19 1/4 | 22800 | |
6336 | DSTNQ | 0 | 0 | |||||||
6337 | DSTR | 1000 | 1 | 1 | 1 | 15/16 | 15/16 | 1 | 19400 | |
6338 | DSTRW | 65000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 7/32 | 65000 | |
6339 | DSTS | 0 | 0 | |||||||
6340 | DSTXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 2.73 | 2.62 | 5769 | |
6341 | DSVY | 1000 | 1.3125 | 1.3125 | 1.3125 | 1.3125 | 1.1250 | 1.5000 | 1000 | |
6342 | DSWIX | 0 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 0 | |
6343 | DSWL | 0 | 0 | |||||||
6344 | DSWLF | 1500 | 9 1/4 | 9 1/4 | 8 3/4 | 9 1/4 | 1500 | |||
6345 | DSWWF | 5000 | 1 3/16 | 1 1/8 | 1 3/8 | 0 | ||||
6346 | DSY/WS | 200 | 1 | 1/8 | 5/8 | 0 | ||||
6347 | DSYS | 1000 | 1 7/8 | 1 1/2 | 1 7/8 | 1 1/2 | 1 1/2 | 1 7/8 | 7300 | |
6348 | DSYSW | 1200 | 1/8 | 1/8 | 1/4 | 0 | ||||
6349 | DSYT | 200 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 9700 | |
6350 | DTAI | 10000 | 0.0600 | 0.0100 | 0.0600 | 0 | ||||
6351 | DTAM | 500 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 9.0000 | 11.0000 | 500 | |
6352 | DTBDX | 0 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0 | |
6353 | DTBK | 0 | 0 | |||||||
6354 | DTBKY | 0 | 0 | |||||||
6355 | DTC | 300 | 7 3/4 | 7 3/8 | 7 3/4 | 0 | ||||
6356 | DTCC | 0 | 0 | |||||||
6357 | DTCI | 100 | 0.0100 | 0.0100 | 0.0600 | 0 | ||||
6358 | DTCIW | 1000 | 0.0010 | 0 | ||||||
6359 | DTCN | 0 | 0 | |||||||
6360 | DTCNF | 0 | 0 | |||||||
6361 | DTCXX | 0 | 0 | |||||||
6362 | DTD | 300 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 300 | |||
6363 | DTD.V | 0 | 0 | |||||||
6364 | DTE | 500 | 35 5/8 | 35 7/8 | 36 | 0 | ||||
6365 | DTEC | 4000 | 0.1562 | 0.1562 | 0.1875 | 0 | ||||
6366 | DTEXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 2.87 | 2.80 | 10188 | |
6367 | DTEp | 100 | 169 5/8 | 182 | 190 | 0 | ||||
6368 | DTEpC | 1440 | 99 7/8 | 0 | ||||||
6369 | DTEpD | 4080 | 99 5/8 | 0 | ||||||
6370 | DTEpE | 280 | 98 3/8 | 0 | ||||||
6371 | DTEpF | 1000 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 1700 | |||
6372 | DTEpI | 300 | 25 3/4 | 0 | ||||||
6373 | DTF | 500 | 15 7/8 | 15 1/8 | 16 1/2 | 0 | ||||
6374 | DTFCX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | |
6375 | DTFXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.57 | 2.50 | 426 | |
6376 | DTGI | 5000 | 0.0200 | 0 | ||||||
6377 | DTI/WS | 0 | 3/8 | 5/8 | 0 | |||||
6378 | DTIBX | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0 | |
6379 | DTII | 200 | 13 1/2 | 13 | 13 1/2 | 13 | 13 | 13 1/2 | 300 | |
6380 | DTIM | 15000 | 0.0200 | 0.0050 | 0.0200 | 0 | ||||
6381 | DTINX | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0 | |
6382 | DTIXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.02 | 2.83 | 4933 | |
6383 | DTLN | 100 | 43 1/2 | 43 5/8 | 43 5/8 | 43 1/2 | 43 1/2 | 44 | 17500 | |
6384 | DTM | 500 | 5 5/8 | 6 1/8 | 6 5/8 | 0 | ||||
6385 | DTMP | 0 | 0 | |||||||
6386 | DTMR | 0 | 0 | |||||||
6387 | DTMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.93 | 2.96 | 2286 | |
6388 | DTOM | 100 | 10 5/8 | 10 5/8 | 10 5/8 | 11 | 100 | |||
6389 | DTOP | 400 | 26 | 24 1/4 | 26 | 24 1/4 | 24 1/4 | 26 | 600 | |
6390 | DTOXX | 0 | 0.06 | 4.33 | 5.34 | 104 | ||||
6391 | DTPT | 700 | 7 1/2 | 7 1/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/4 | 2300 | |
6392 | DTRI | 500 | 0.7500 | 1.0000 | 2.0000 | 0 | ||||
6393 | DTRIX | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 9.33 | 0 | |
6394 | DTRK | 1000 | 13.5000 | 0 | ||||||
6395 | DTRL | 0 | 0 | |||||||
6396 | DTRX | 500 | 5 1/4 | 5 1/2 | 5 1/2 | 5 | 5 | 6 | 47000 | |
6397 | DTSGX | 0 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0 | |
6398 | DTSI | 1500 | 15 7/8 | 16 1/2 | 16 1/2 | 15 5/8 | 15 5/8 | 16 1/2 | 3300 | |
6399 | DTSVX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0 | |
6400 | DTUN | 100 | 30 | 30 | 33 1/2 | 0 | ||||
6401 | DUAL | 200 | 14 1/8 | 14 1/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/8 | 11100 | |
6402 | DUC/WD | 0 | 0 | |||||||
6403 | DUCK | 30000 | 9 3/4 | 9 3/4 | 9 7/8 | 9 3/4 | 9 3/4 | 10 1/4 | 158000 | |
6404 | DUCR | 1000 | 24 1/2 | 24 1/2 | 24 3/4 | 24 1/4 | 24 1/4 | 24 3/4 | 10200 | |
6405 | DUCw | 0 | 0 | |||||||
6406 | DUF | 3000 | 6 1/2 | 6 5/8 | 7 | 0 | ||||
6407 | DUF.A | 0 | 0 | |||||||
6408 | DUFp | 10800 | 24 5/8 | 0 | ||||||
6409 | DUFpw | 1500 | 25 | 24 7/8 | 25 | 0 | ||||
6410 | DUIXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.69 | 4.89 | 291 | |
6411 | DUK | 100 | 49 3/4 | 49 3/4 | 49 3/4 | 49 5/8 | 49 1/2 | 49 7/8 | 800 | |
6412 | DUKEO | 300 | 92.7500 | 0 | ||||||
6413 | DUKEP | 100 | 84.0000 | 84.0000 | 84.0000 | 84.0000 | 100 | |||
6414 | DUKpA | 600 | 25 3/4 | 0 | ||||||
6415 | DUKpS | 300 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 300 | |||
6416 | DUNC | 400 | 0.0625 | 0 | ||||||
6417 | DUNE | 1000 | 0.0937 | 0.0937 | 0.1875 | 0 | ||||
6418 | DUNK | 0 | 0 | |||||||
6419 | DUNS | 1000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.4375 | 1000 | |
6420 | DUP.A | 0 | 0 | |||||||
6421 | DUR | 9700 | 47 1/2 | 47 1/2 | 47 1/2 | 47 1/2 | 47 7/8 | 48 1/4 | 9700 | |
6422 | DURA | 200 | 38 | 39 | 39 1/4 | 37 1/4 | 38 | 38 1/2 | 335500 | |
6423 | DURB | 0 | 0 | |||||||
6424 | DURBY | 0 | 9.7500 | 0 | ||||||
6425 | DURC | 0 | 0 | |||||||
6426 | DURI | 300 | 21 1/4 | 21 | 21 1/4 | 21 | 21 | 21 1/4 | 25700 | |
6427 | DURN | 0 | 0 | |||||||
6428 | DUSA | 2000 | 7 3/4 | 7 3/4 | 8 | 7 1/2 | 7 5/8 | 7 7/8 | 121300 | |
6429 | DUSXX | 0 | 0.87 | 0.87 | 0.87 | 0.87 | 4.76 | 4.85 | 13339 | |
6430 | DUTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.90 | 5.10 | 3548 | |
6431 | DV | 200 | 26 | 26 | 26 5/8 | 0 | ||||
6432 | DVBC | 1000 | 5.0000 | 4.7500 | 5.2500 | 0 | ||||
6433 | DVCI | 300 | 0.0625 | 0.0625 | 0.2187 | 0 | ||||
6434 | DVCO | 200 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 9 1/4 | 200 | |
6435 | DVEGX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | |
6436 | DVEIX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0 | |
6437 | DVERX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0 | |
6438 | DVGCX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | |
6439 | DVGIX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | |
6440 | DVGL | 4700 | 0.5200 | 0.5200 | 0.5200 | 0.5100 | 0.4900 | 0.5200 | 42200 | |
6441 | DVGLZ | 1000 | 0.0500 | 0 | ||||||
6442 | DVI | 200 | 13 7/8 | 13 5/8 | 13 7/8 | 13 5/8 | 13 1/2 | 14 | 800 | |
6443 | DVIBX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | |
6444 | DVIC | 0 | 0 | |||||||
6445 | DVICW | 10000 | 1/32 | 5/32 | 13/32 | 0 | ||||
6446 | DVIN | 25000 | 0.6250 | 0.7500 | 0.7500 | 0.6250 | 0.6250 | 0.7500 | 25900 | |
6447 | DVLG | 1000 | 2 1/8 | 2 | 2 1/8 | 0 | ||||
6448 | DVLN | 500 | 0.3125 | 0.2812 | 0.4375 | 0 | ||||
6449 | DVN | 100 | 24 5/8 | 24 1/8 | 24 7/8 | 0 | ||||
6450 | DVNC | 200 | 0.0010 | 0 | ||||||
6451 | DVNNF | 0 | 0 | |||||||
6452 | DVOO | 1000 | 0.5625 | 0.5312 | 0.6875 | 0 | ||||
6453 | DVPEX | 0 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0 | |
6454 | DVRY | 300 | 23 3/4 | 23 3/4 | 24 1/4 | 0 | ||||
6455 | DVTC | 700 | 0.1000 | 0 | ||||||
6456 | DW | 100 | 14 | 14 | 14 | 14 | 100 | |||
6457 | DWAZX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 11.10 | 0 | |
6458 | DWBGX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | |
6459 | DWBIX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | |
6460 | DWC.W | 0 | 0 | |||||||
6461 | DWCAX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 11.17 | 0 | |
6462 | DWCGX | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0 | |
6463 | DWCH | 1000 | 4 | 4 1/8 | 4 1/8 | 4 | 4 | 4 1/8 | 8500 | |
6464 | DWCHW | 300 | 9/16 | 1/2 | 3/4 | 0 | ||||
6465 | DWCTX | 0 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0 | |
6466 | DWD | 200 | 51 3/8 | 50 7/8 | 51 3/8 | 50 7/8 | 51 1/8 | 51 5/8 | 1500 | |
6467 | DWDGX | 0 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0 | |
6468 | DWDIX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
6469 | DWDVX | 0 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 0 | |
6470 | DWDXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 5.02 | 5.09 | 20829 | |
6471 | DWEGX | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | |
6472 | DWFI | 2000 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | 6.3750 | 2000 | |
6473 | DWFLX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 11.38 | 0 | |
6474 | DWGAX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0 | |
6475 | DWGDX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | |
6476 | DWGSX | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0 | |
6477 | DWGUX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | |
6478 | DWGXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.64 | 4.68 | 9084 | |
6479 | DWHIX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
6480 | DWHSX | 0 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | |
6481 | DWHYX | 0 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 7.06 | 0 | |
6482 | DWIC | 9300 | 0.0150 | 0.0150 | 0.0300 | 0 | ||||
6483 | DWIIX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
6484 | DWINX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
6485 | DWISX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0 | |
6486 | DWITX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0 | |
6487 | DWIVX | 0 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0 | |
6488 | DWL | 100 | 5 | 0 | ||||||
6489 | DWLTX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
6490 | DWLXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 5.08 | 5.24 | 109687 | |
6491 | DWMGX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | |
6492 | DWNAX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | |
6493 | DWNB | 0 | 0 | |||||||
6494 | DWNJX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.19 | 0 | |
6495 | DWNMX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
6496 | DWNXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 2.42 | 2.28 | 431 | |
6497 | DWNYX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | |
6498 | DWOHX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.26 | 0 | |
6499 | DWPAX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.34 | 0 | |
6500 | DWPGX | 0 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0 | |
6501 | DWPIX | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 9.10 | 0 | |
6502 | DWPMX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0 | |
6503 | DWRX | 3000 | 11 1/2 | 11 1/8 | 11 5/8 | 0 | ||||
6504 | DWSBX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
6505 | DWSCX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | |
6506 | DWSHX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
6507 | DWSN | 100 | 8 1/4 | 8 1/4 | 8 1/2 | 8 1/4 | 8 1/4 | 8 3/4 | 2700 | |
6508 | DWSTX | 0 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | |
6509 | DWTEX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.50 | 0 | |
6510 | DWTI | 300 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/64 | 7 | 7 1/2 | 2400 | |
6511 | DWUSX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0 | |
6512 | DWUTX | 0 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0 | |
6513 | DWVAX | 0 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0 | |
6514 | DWW | 400 | 15 3/8 | 14 3/8 | 15 1/8 | 0 | ||||
6515 | DWWWX | 0 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0 | |
6516 | DWYR | 7500 | 2 3/4 | 2 3/4 | 3 | 0 | ||||
6517 | DXCCX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.46 | 0 | |
6518 | DXN | 0 | 0 | |||||||
6519 | DXNS | 0 | 0 | |||||||
6520 | DXR | 100 | 7 3/4 | 7 1/2 | 7 7/8 | 0 | ||||
6521 | DXRI | 0 | 0 | |||||||
6522 | DXSI | 0 | 0 | |||||||
6523 | DXT | 300 | 7 3/4 | 6 3/4 | 7 3/8 | 0 | ||||
6524 | DXYN | 78300 | 3 15/16 | 3 13/16 | 3 15/16 | 3 13/16 | 3 13/16 | 4 | 156900 | |
6525 | DXYNG | 20 | 79 | 75 | 79 | 75 | 75 | 79 1/2 | 95 | |
6526 | DY | 1000 | 6 1/4 | 5 7/8 | 6 3/8 | 0 | ||||
6527 | DYA | 100 | 23 7/8 | 0 | ||||||
6528 | DYC | 2200 | 3/4 | 0 | ||||||
6529 | DYCO | 1000 | 3.2500 | 2.6250 | 3.5000 | 0 | ||||
6530 | DYES | 1000 | 3.7500 | 3.0000 | 3.7500 | 0 | ||||
6531 | DYG/WS | 0 | 1 1/8 | 1 5/8 | 0 | |||||
6532 | DYGN | 2400 | 2 27/32 | 2 5/8 | 2 7/8 | 2 5/8 | 2 3/4 | 2 13/16 | 241200 | |
6533 | DYGNW | 3000 | 1 9/16 | 1 1/2 | 1 9/16 | 1 7/16 | 1 3/8 | 1 9/16 | 9000 | |
6534 | DYGNZ | 700 | 1 3/32 | 1 3/32 | 1 7/16 | 0 | ||||
6535 | DYHM | 3000 | 2 1/4 | 2 | 2 1/4 | 0 | ||||
6536 | DYII | 2500 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 | 1 1/8 | 2500 | |
6537 | DYMC | 0 | 0 | |||||||
6538 | DYMO | 1200 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 1/4 | 1400 | |
6539 | DYMOP | 1000 | 1 | 1 | 1 1/4 | 0 | ||||
6540 | DYN | 0 | 1 1/2 | 2 1/2 | 0 | |||||
6541 | DYNF | 3000 | 2.7500 | 2.6250 | 3.1250 | 0 | ||||
6542 | DYNM | 0 | 0 | |||||||
6543 | DYNS | 20000 | 0.0050 | 0.0050 | 0.0150 | 0 | ||||
6544 | DYNSP | 15000 | 0.0500 | 0 | ||||||
6545 | DYNT | 200 | 1 | 1 1/8 | 1 1/8 | 1 | 1 | 1 1/8 | 35900 | |
6546 | DYNX | 1000 | 4 7/8 | 4 3/4 | 5 3/4 | 0 | ||||
6547 | DYNp | 0 | 3/4 | 1 1/4 | 0 | |||||
6548 | DYOLF | 600 | 17/32 | 17/32 | 17/32 | 17/32 | 17/32 | 5/8 | 600 | |
6549 | DYPR | 1000 | 3 1/2 | 3 3/8 | 3 1/2 | 3 3/8 | 3 3/8 | 3 1/2 | 5700 | |
6550 | DYTC | 500 | 19 1/2 | 19 5/8 | 20 | 19 1/2 | 19 1/2 | 20 | 219200 | |
6551 | DYTM | 7000 | 0.3750 | 0.2500 | 0.6250 | 0 | ||||
6552 | DZTK | 200 | 28 5/8 | 28 3/4 | 28 3/4 | 28 1/4 | 28 1/4 | 28 3/4 | 33200 | |
6553 | E | 300 | 35 1/8 | 36 3/8 | 36 3/4 | 0 | ||||
6554 | E-W | 0 | 0 | |||||||
6555 | E.ACA | 0 | 0 | |||||||
6556 | E.ACL | 0 | 0 | |||||||
6557 | E.AHV | 0 | 0 | |||||||
6558 | E.APA | 0 | 0 | |||||||
6559 | E.ARG | 0 | 0 | |||||||
6560 | E.ARO | 0 | 0 | |||||||
6561 | E.BAE | 0 | 0 | |||||||
6562 | E.BBC | 0 | 0 | |||||||
6563 | E.BBR | 0 | 0 | |||||||
6564 | E.BBV | 0 | 0 | |||||||
6565 | E.BCE | 0 | 0 | |||||||
6566 | E.BCH | 0 | 0 | |||||||
6567 | E.BCR | 0 | 0 | |||||||
6568 | E.BDB | 0 | 0 | |||||||
6569 | E.BEC | 0 | 0 | |||||||
6570 | E.BEP | 0 | 0 | |||||||
6571 | E.BFR | 0 | 0 | |||||||
6572 | E.BGA | 0 | 0 | |||||||
6573 | E.BHG | 0 | 0 | |||||||
6574 | E.BIE | 0 | 0 | |||||||
6575 | E.BIN | 0 | 0 | |||||||
6576 | E.BIT | 0 | 0 | |||||||
6577 | E.BKN | 0 | 0 | |||||||
6578 | E.BMX | 0 | 0 | |||||||
6579 | E.BOS | 0 | 0 | |||||||
6580 | E.BPE | 0 | 0 | |||||||
6581 | E.BPI | 0 | 0 | |||||||
6582 | E.BUF | 0 | 0 | |||||||
6583 | E.BWP | 0 | 0 | |||||||
6584 | E.CCT | 0 | 0 | |||||||
6585 | E.CEB | 0 | 0 | |||||||
6586 | E.CEI | 0 | 0 | |||||||
6587 | E.CES | 0 | 0 | |||||||
6588 | E.CHG | 0 | 0 | |||||||
6589 | E.CHQ | 0 | 0 | |||||||
6590 | E.CLA | 0 | 0 | |||||||
6591 | E.CLM | 0 | 0 | |||||||
6592 | E.CMX | 0 | 0 | |||||||
6593 | E.CNP | 0 | 0 | |||||||
6594 | E.COR | 0 | 0 | |||||||
6595 | E.CPQ | 0 | 0 | |||||||
6596 | E.CRV | 0 | 0 | |||||||
6597 | E.CSA | 0 | 0 | |||||||
6598 | E.DES | 0 | 0 | |||||||
6599 | E.DIN | 0 | 0 | |||||||
6600 | E.EBA | 0 | 0 | |||||||
6601 | E.ECO | 0 | 0 | |||||||
6602 | E.ELE | 0 | 0 | |||||||
6603 | E.EMG | 0 | 0 | |||||||
6604 | E.EOC | 0 | 0 | |||||||
6605 | E.ESF | 0 | 0 | |||||||
6606 | E.ETC | 0 | 0 | |||||||
6607 | E.FEM | 0 | 0 | |||||||
6608 | E.GAL | 0 | 0 | |||||||
6609 | E.GBX | 0 | 0 | |||||||
6610 | E.GCL | 0 | 0 | |||||||
6611 | E.GCP | 0 | 0 | |||||||
6612 | E.GEM | 0 | 0 | |||||||
6613 | E.GFB | 0 | 0 | |||||||
6614 | E.GFI | 0 | 0 | |||||||
6615 | E.GIA | 0 | 0 | |||||||
6616 | E.GRD | 0 | 0 | |||||||
6617 | E.GSD | 0 | 0 | |||||||
6618 | E.GTR | 0 | 0 | |||||||
6619 | E.IBR | 0 | 0 | |||||||
6620 | E.ICA | 0 | 0 | |||||||
6621 | E.ICL | 0 | 0 | |||||||
6622 | E.IIP | 0 | 0 | |||||||
6623 | E.ILA | 0 | 0 | |||||||
6624 | E.KMB | 0 | 0 | |||||||
6625 | E.MAD | 0 | 0 | |||||||
6626 | E.MSK | 0 | 0 | |||||||
6627 | E.NAF | 0 | 0 | |||||||
6628 | E.PBV | 0 | 0 | |||||||
6629 | E.PEM | 0 | 0 | |||||||
6630 | E.PET | 0 | 0 | |||||||
6631 | E.PTB | 0 | 0 | |||||||
6632 | E.PVZ | 0 | 0 | |||||||
6633 | E.REP | 0 | 0 | |||||||
6634 | E.RFG | 0 | 0 | |||||||
6635 | E.RNH | 0 | 0 | |||||||
6636 | E.SBM | 0 | 0 | |||||||
6637 | E.SCP | 0 | 0 | |||||||
6638 | E.SDG | 0 | 0 | |||||||
6639 | E.SEE | 0 | 0 | |||||||
6640 | E.SFN | 0 | 0 | |||||||
6641 | E.STR | 0 | 0 | |||||||
6642 | E.SVS | 0 | 0 | |||||||
6643 | E.TAB | 0 | 0 | |||||||
6644 | E.TAM | 0 | 0 | |||||||
6645 | E.TAR | 0 | 0 | |||||||
6646 | E.TAS | 0 | 0 | |||||||
6647 | E.TCB | 0 | 0 | |||||||
6648 | E.TCH | 0 | 0 | |||||||
6649 | E.TEF | 0 | 0 | |||||||
6650 | E.TEM | 0 | 0 | |||||||
6651 | E.TMM | 0 | 0 | |||||||
6652 | E.UUB | 0 | 0 | |||||||
6653 | E.VRD | 0 | 0 | |||||||
6654 | E.VTO | 0 | 0 | |||||||
6655 | E.W | 0 | 0 | |||||||
6656 | E.YPF | 0 | 0 | |||||||
6657 | EA | 300 | 4 1/4 | 4 | 4 3/4 | 0 | ||||
6658 | EAA | 0 | 127.04 | 126.02 | 127.17 | 125.95 | 0 | |||
6659 | EAB | 0 | 125.68 | 124.80 | 125.88 | 124.66 | 0 | |||
6660 | EACI | 400 | 0.3750 | 0.3750 | 0.7500 | 0 | ||||
6661 | EACL | 1000 | 0.0010 | 0 | ||||||
6662 | EACO | 300 | 4 1/8 | 3 3/4 | 4 1/8 | 3 3/4 | 3 3/4 | 4 1/8 | 2300 | |
6663 | EAGAX | 0 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 17.88 | 0 | |
6664 | EAGBX | 0 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0 | |
6665 | EAGL | 5000 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 3/8 | 35500 | |
6666 | EAGLG | 10 | 78 1/2 | 78 | 78 1/2 | 0 | ||||
6667 | EAGT | 11500 | 0.0010 | 0.0010 | 0.0300 | 0 | ||||
6668 | EAGV | 2300 | 0.0600 | 0.0600 | 0.1000 | 0 | ||||
6669 | EAIN | 1000 | 4 1/8 | 3 3/4 | 4 1/4 | 3 3/4 | 4 | 4 3/8 | 75100 | |
6670 | EALNL | 0 | 0 | |||||||
6671 | EAMBX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0 | |
6672 | EAMRX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0 | |
6673 | EANAX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 11.30 | 0 | |
6674 | EAPH | 0 | 0 | |||||||
6675 | EARL | 2300 | 0.0050 | 0 | ||||||
6676 | EASE | 0 | 0 | |||||||
6677 | EASEO | 0 | 0 | |||||||
6678 | EASGX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
6679 | EASI | 500 | 6 1/2 | 6 3/8 | 6 5/8 | 0 | ||||
6680 | EASMX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
6681 | EASRY | 0 | 2.5508 | 0 | ||||||
6682 | EASW | 5000 | 9.0000 | 0 | ||||||
6683 | EAT | 100 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 12 7/8 | 13 1/4 | 3500 | |
6684 | EATS | 600 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/8 | 2 1/2 | 1200 | |
6685 | EAVN | 1000 | 31 1/4 | 31 1/4 | 31 3/8 | 31 1/4 | 31 1/4 | 31 1/2 | 6300 | |
6686 | EAX | 0 | 126.15 | 125.54 | 126.70 | 125.41 | 0 | |||
6687 | EB | 0 | 0 | |||||||
6688 | EBALX | 0 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0 | |
6689 | EBAY | 100 | 15 | 15 1/2 | 15 1/2 | 15 | 15 | 15 1/2 | 600 | |
6690 | EBCI | 400 | 30 3/4 | 31 1/2 | 34 | 0 | ||||
6691 | EBCP | 500 | 25 1/4 | 25 1/4 | 25 3/4 | 0 | ||||
6692 | EBEQX | 0 | 68.74 | 68.74 | 68.74 | 0 | ||||
6693 | EBERX | 0 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 17.88 | 0 | |
6694 | EBF | 300 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 5/8 | 12 1/8 | 300 | |
6695 | EBFIX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | |
6696 | EBFLX | 0 | 61.39 | 61.39 | 61.39 | 0 | ||||
6697 | EBI | 0 | 0 | |||||||
6698 | EBINX | 0 | 51.69 | 51.69 | 51.69 | 0 | ||||
6699 | EBIpA | 600 | 32 | 0 | ||||||
6700 | EBMA | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 | 4 1/4 | 5100 | |
6701 | EBMFX | 0 | 46.21 | 46.21 | 46.21 | 0 | ||||
6702 | EBP | 200 | 20 1/8 | 19 3/4 | 20 1/2 | 0 | ||||
6703 | EBRVF | 0 | 0 | |||||||
6704 | EBS | 100 | 1 5/8 | 1 1/4 | 1 5/8 | 0 | ||||
6705 | EBSI | 500 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 16 3/4 | 17 1/4 | 500 | |
6706 | EBY | 100 | 25 1/4 | 20 3/4 | 21 1/8 | 0 | ||||
6707 | EC | 300 | 22 1/2 | 22 3/8 | 22 1/2 | 22 3/8 | 22 3/8 | 22 3/4 | 600 | |
6708 | ECAB | 6000 | 31.0000 | 0 | ||||||
6709 | ECABX | 0 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0 | |
6710 | ECAR | 3300 | 0.2900 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.3000 | 13400 | |
6711 | ECC | 200 | 10 1/4 | 9 3/8 | 9 7/8 | 0 | ||||
6712 | ECCGX | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0 | |
6713 | ECCS | 1000 | 2 1/16 | 2 | 2 1/8 | 2 | 2 | 2 1/8 | 46300 | |
6714 | ECD | 0 | 0.7262 | 0.7250 | 0.7263 | 0.7247 | 0 | |||
6715 | ECEL | 0 | 0 | |||||||
6716 | ECF | 400 | 10 1/8 | 9 13/16 | 10 1/8 | 0 | ||||
6717 | ECG | 2000 | 3 11/16 | 0 | ||||||
6718 | ECGC | 100 | 25 3/4 | 26 | 26 | 25 3/4 | 25 3/4 | 26 | 200 | |
6719 | ECGO | 0 | 0 | |||||||
6720 | ECGOF | 1600 | 5 5/8 | 5 5/8 | 5 7/8 | 5 35/64 | 5 5/8 | 5 3/4 | 148500 | |
6721 | ECGOX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0 | |
6722 | ECH | 100 | 37 | 36 7/8 | 37 1/4 | 0 | ||||
6723 | ECHG | 2500 | 0.8750 | 0 | ||||||
6724 | ECHMX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0 | |
6725 | ECHO | 10000 | 11/16 | 19/32 | 11/16 | 19/32 | 19/32 | 23/32 | 32300 | |
6726 | ECHT | 0 | 0 | |||||||
6727 | ECHTA | 300 | 4 | 4 | 4 | 4 | 3 | 4 | 300 | |
6728 | ECHTU | 1000 | 5 5/8 | 5 5/8 | 6 | 5 5/8 | 5 5/8 | 6 1/4 | 13100 | |
6729 | ECHTW | 0 | 1 1/8 | 1 5/8 | 0 | |||||
6730 | ECHTZ | 0 | 1/2 | 1 1/2 | 0 | |||||
6731 | ECII | 300 | 24 | 23 1/2 | 24 | 23 1/2 | 23 1/2 | 24 | 5000 | |
6732 | ECIL | 0 | 0 | |||||||
6733 | ECILF | 1000 | 21 5/8 | 21 3/8 | 21 3/4 | 20 3/4 | 21 1/2 | 21 3/4 | 509600 | |
6734 | ECIN | 1000 | 7 | 7 1/4 | 7 1/2 | 236000 | ||||
6735 | ECIT | 10000 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1700 | 0.2100 | 10000 | |
6736 | ECK | 1000 | 43 1/4 | 43 1/8 | 43 1/2 | 0 | ||||
6737 | ECKL | 300 | 3 1/2 | 3 15/32 | 3 1/2 | 3 9/32 | 3 9/32 | 3 1/2 | 5300 | |
6738 | ECKLU | 300 | 3 7/8 | 3 7/8 | 4 | 0 | ||||
6739 | ECKLW | 1500 | 15/32 | 9/16 | 9/16 | 15/32 | 15/32 | 9/16 | 2900 | |
6740 | ECKS | 0 | 0 | |||||||
6741 | ECL/WD | 0 | 0 | |||||||
6742 | ECLL | 0 | 0 | |||||||
6743 | ECN/WS | 0 | 3/16 | 9/32 | 0 | |||||
6744 | ECNC | 0 | 0 | |||||||
6745 | ECNCF | 4000 | 5 9/32 | 5 1/4 | 5 1/2 | 0 | ||||
6746 | ECO | 300 | 12 7/8 | 12 7/8 | 13 | 12 7/8 | 12 3/4 | 13 1/8 | 12500 | |
6747 | ECOF | 6500 | 0.0625 | 0.0625 | 0.1562 | 0 | ||||
6748 | ECOL | 700 | 3 | 2 5/8 | 3 | 2 5/8 | 2 5/8 | 3 | 1400 | |
6749 | ECOS | 6000 | 0.1289 | 0 | ||||||
6750 | ECOSD | 500 | 9/32 | 9/32 | 3/8 | 0 | ||||
6751 | ECOSE | 0 | 0 | |||||||
6752 | ECP | 200 | 31 | 32 1/4 | 32 3/4 | 0 | ||||
6753 | ECPB | 0 | 0 | |||||||
6754 | ECRC | 100 | 0.0020 | 0 | ||||||
6755 | ECRM | 0 | 0 | |||||||
6756 | ECSC | 90700 | 3/8 | 31/32 | 1 | 3/8 | 7/16 | 5/8 | 132400 | |
6757 | ECSIU | 2000 | 0.0300 | 0 | ||||||
6758 | ECTH | 2000 | 5/8 | 9/16 | 5/8 | 9/16 | 17/32 | 5/8 | 3000 | |
6759 | ECTL | 400 | 6 1/4 | 6 1/4 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/4 | 12700 | |
6760 | ECTMX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
6761 | ECU | 0 | 1.2307 | 1.2338 | 1.2349 | 1.2284 | 0 | |||
6762 | ECW | 0 | 1.2307 | 1.2338 | 1.2349 | 1.2284 | 0 | |||
6763 | ECX | 0 | 0 | |||||||
6764 | ED | 500 | 33 3/4 | 33 5/8 | 34 | 0 | ||||
6765 | EDA | 0 | 0.7419 | 0.7414 | 0.7427 | 0.7412 | 0 | |||
6766 | EDAC | 8000 | 1 1/4 | 1 1/8 | 1 1/2 | 0 | ||||
6767 | EDCA | 0 | 0 | |||||||
6768 | EDCI | 300 | 0.7500 | 0 | ||||||
6769 | EDCO | 1000 | 4 3/4 | 4 1/2 | 5 1/4 | 0 | ||||
6770 | EDE | 2300 | 19 1/8 | 19 | 19 1/8 | 19 | 6000 | |||
6771 | EDEL | 200 | 15 | 15 | 15 | 15 | 15 | 15 1/2 | 700 | |
6772 | EDEpA | 300 | 6 1/4 | 0 | ||||||
6773 | EDEpB | 100 | 6 3/4 | 0 | ||||||
6774 | EDF | 900 | 13 7/8 | 13 3/4 | 14 1/8 | 0 | ||||
6775 | EDG | 300 | 3 3/4 | 3 1/2 | 3 7/8 | 0 | ||||
6776 | EDGG | 0 | 0 | |||||||
6777 | EDI | 500 | 3 1/2 | 3 5/16 | 3 1/2 | 3 1/4 | 3 1/4 | 3 5/8 | 6900 | |
6778 | EDIN | 500 | 4 7/16 | 4 1/4 | 5 | 0 | ||||
6779 | EDIS | 8000 | 1.1875 | 1.2500 | 1.3437 | 1.1875 | 1.1875 | 1.2187 | 630200 | |
6780 | EDIT | 600 | 1 5/32 | 1 3/8 | 1 3/8 | 1 1/32 | 1 5/32 | 1 5/16 | 105700 | |
6781 | EDM | 0 | 0.6718 | 0.6748 | 0.6749 | 0.6707 | 0 | |||
6782 | EDMK | 700 | 35 7/8 | 35 | 36 3/4 | 35 | 35 3/4 | 36 1/2 | 76500 | |
6783 | EDNT | 0 | 0 | |||||||
6784 | EDNTF | 35000 | 1 25/32 | 1 25/32 | 1 25/32 | 1 3/4 | 1 3/4 | 1 25/32 | 165000 | |
6785 | EDO | 500 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 500 | |||
6786 | EDR/WS | 0 | 1 3/8 | 1 7/8 | 0 | |||||
6787 | EDRM | 0 | 0 | |||||||
6788 | EDRMF | 0 | 0 | |||||||
6789 | EDS | 1000 | 7 3/16 | 6 1/8 | 6 1/2 | 0 | ||||
6790 | EDS.W | 0 | 0 | |||||||
6791 | EDS/WS | 600 | 3/4 | 0 | ||||||
6792 | EDSE | 700 | 24 1/8 | 23 | 25 | 0 | ||||
6793 | EDUC | 100 | 25 3/4 | 25 3/4 | 26 | 25 | 24 1/2 | 26 | 8700 | |
6794 | EDUS | 0 | 0 | |||||||
6795 | EDUSF | 1000 | 5 7/8 | 6 | 6 | 5 7/8 | 5 5/8 | 6 | 3200 | |
6796 | EDVC | 300 | 0.1562 | 0.1562 | 0.2500 | 3600 | ||||
6797 | EDW | 0 | 0.6718 | 0.6744 | 0.6744 | 0.6707 | 0 | |||
6798 | EDYN | 400 | 3 1/8 | 3 1/8 | 3 3/8 | 0 | ||||
6799 | EDYNW | 200 | 0.0200 | 0.0100 | 0.1000 | 0 | ||||
6800 | EDZ | 0 | 0.6718 | 0.6744 | 0.6744 | 0.6707 | 0 | |||
6801 | EDpA | 200 | 78 1/2 | 78 | 79 | 78 | 3300 | |||
6802 | EDpB | 100 | 422 1/2 | 390 | 481 | 0 | ||||
6803 | EDpC | 7910 | 72 3/8 | 0 | ||||||
6804 | EEC | 1000 | 2 5/16 | 0 | ||||||
6805 | EECN | 120 | 7 7/8 | 7 7/8 | 8 1/2 | 0 | ||||
6806 | EECND | 500 | 6 3/4 | 8 | 8 3/8 | 6 1/2 | 6 1/2 | 6 3/4 | 127800 | |
6807 | EECNW | 1000 | 5/16 | 5/16 | 5/16 | 9/32 | 1/4 | 5/16 | 11700 | |
6808 | EEI | 2000 | 8 5/8 | 0 | ||||||
6809 | EEQFX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | |
6810 | EESI | 5000 | 1 5/8 | 1 9/16 | 1 11/16 | 0 | ||||
6811 | EEX | 2000 | 9 3/4 | 9 5/8 | 10 | 0 | ||||
6812 | EEXK | 0 | 0 | |||||||
6813 | EEY/WS | 0 | 1/16 | 1/8 | 0 | |||||
6814 | EF | 200 | 13 3/8 | 13 1/8 | 13 5/8 | 0 | ||||
6815 | EFBI | 900 | 15 1/2 | 15 | 15 11/16 | 15 | 15 | 15 3/4 | 2800 | |
6816 | EFCW | 1000 | 10 1/4 | 10 1/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 2700 | |
6817 | EFCX | 100 | 8 1/2 | 8 5/8 | 9 | 8 1/2 | 8 1/2 | 9 | 21900 | |
6818 | EFF | 0 | 0.19541 | 0.19615 | 0.19623 | 0.19517 | 0 | |||
6819 | EFG | 600 | 36 1/2 | 0 | ||||||
6820 | EFHAX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.21 | 0 | |
6821 | EFIAX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.66 | 0 | |
6822 | EFIBX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
6823 | EFIC | 1000 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 1/2 | 1000 | |
6824 | EFII | 400 | 35 1/2 | 35 1/2 | 36 1/4 | 35 1/2 | 35 1/2 | 36 1/4 | 30200 | |
6825 | EFIPX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
6826 | EFIYX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
6827 | EFL | 300 | 14 1/8 | 0 | ||||||
6828 | EFMAX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.54 | 0 | |
6829 | EFMBX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
6830 | EFMC | 1400 | 11 3/4 | 11 3/4 | 12 1/8 | 0 | ||||
6831 | EFOAX | 0 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 15.80 | 0 | |
6832 | EFOBX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | |
6833 | EFOCX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | |
6834 | EFOI | 5000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.7500 | 5000 | |
6835 | EFONX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 | |
6836 | EFS | 500 | 24 3/8 | 24 3/8 | 24 3/4 | 0 | ||||
6837 | EFTC | 200 | 4 1/2 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 5 | 3500 | |
6838 | EFTK | 19000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.5000 | 19000 | |
6839 | EFU | 300 | 34 1/8 | 33 5/8 | 34 1/8 | 0 | ||||
6840 | EFX | 300 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 18 1/4 | 18 5/8 | 500 | |
6841 | EFXI | 0 | 0 | |||||||
6842 | EFXw | 0 | 19 7/8 | 20 1/2 | 0 | |||||
6843 | EGABX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
6844 | EGAS | 4500 | 1.6250 | 1.7000 | 1.7500 | 1.6250 | 1.5625 | 1.7500 | 24500 | |
6845 | EGC | 0 | 0 | |||||||
6846 | EGCI | 1300 | 0.0010 | 0 | ||||||
6847 | EGCPQ | 0 | 0 | |||||||
6848 | EGCS | 0 | 0 | |||||||
6849 | EGEXF | 0 | 0 | |||||||
6850 | EGFC | 100 | 24 1/4 | 24 1/2 | 24 1/2 | 24 1/4 | 24 | 24 3/4 | 3600 | |
6851 | EGG | 12800 | 22 1/2 | 22 1/8 | 22 5/8 | 0 | ||||
6852 | EGGS | 2000 | 6 3/16 | 5 1/2 | 6 3/8 | 5 7/16 | 6 | 6 1/8 | 271400 | |
6853 | EGIAX | 0 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 19.72 | 0 | |
6854 | EGIBX | 0 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0 | |
6855 | EGIG | 500 | 3.5000 | 0 | ||||||
6856 | EGII | 0 | 0 | |||||||
6857 | EGLBX | 0 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0 | |
6858 | EGLE | 500 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 1 7/8 | 2 1/8 | 500 | |
6859 | EGLRX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 | |
6860 | EGLS | 2500 | 20 9/16 | 20 1/2 | 20 3/4 | 20 1/2 | 20 1/2 | 20 3/4 | 66800 | |
6861 | EGMLY | 0 | 4.7500 | 0 | ||||||
6862 | EGMXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 5.23 | 5.43 | 3925 | |
6863 | EGN | 100 | 24 7/8 | 24 5/8 | 25 1/4 | 0 | ||||
6864 | EGNS | 15000 | 0.1700 | 0.1700 | 0.2200 | 0 | ||||
6865 | EGOR | 0 | 0 | |||||||
6866 | EGP | 400 | 21 1/4 | 21 | 21 1/4 | 21 | 600 | |||
6867 | EGPT | 500 | 15 1/4 | 19 1/2 | 19 1/2 | 15 1/4 | 15 1/4 | 17 1/4 | 16400 | |
6868 | EGRC | 0 | 0 | |||||||
6869 | EGRWX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 13.14 | 0 | |
6870 | EGTC | 29100 | 0.1875 | 0.1875 | 0.5000 | 0 | ||||
6871 | EGVAX | 0 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 21.60 | 0 | |
6872 | EGVBX | 0 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0 | |
6873 | EGVR | 1300 | 0.0625 | 0.0625 | 0.3125 | 0 | ||||
6874 | EGVYX | 0 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | |
6875 | EGX | 600 | 11 3/4 | 0 | ||||||
6876 | EGXP | 100 | 0.3125 | 0.3125 | 0.5625 | 0 | ||||
6877 | EGY | 100 | 5 1/2 | 0 | ||||||
6878 | EHCXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.90 | 5.06 | 1478 | |
6879 | EHGAX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.79 | 0 | |
6880 | EHGBX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | |
6881 | EHGYX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | |
6882 | EHII | 100 | 0.0100 | 0 | ||||||
6883 | EHSTX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 13.34 | 0 | |
6884 | EI | 100 | 18 | 17 7/8 | 18 1/2 | 0 | ||||
6885 | EIB | 0 | 0 | |||||||
6886 | EIC | 100 | 37 1/4 | 0 | ||||||
6887 | EICO | 100 | 1.0000 | 0 | ||||||
6888 | EIEAX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.67 | 0 | |
6889 | EIEBX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
6890 | EIEYX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
6891 | EIF | 1000 | 3 | 0 | ||||||
6892 | EIFH | 3000 | 0.1700 | 0.1700 | 0.1700 | 0.1300 | 0.1300 | 0.1700 | 17000 | |
6893 | EIHYX | 0 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 8.10 | 0 | |
6894 | EIITX | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 14.68 | 0 | |
6895 | EILL | 25000 | 2.5000 | 2.5000 | 3.0000 | 0 | ||||
6896 | EINFX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | |
6897 | EIPM | 500 | 3 1/4 | 3 1/4 | 4 1/4 | 0 | ||||
6898 | EIS | 200 | 16 1/8 | 0 | ||||||
6899 | EISI | 1900 | 18 3/8 | 18 3/8 | 18 5/8 | 18 1/8 | 18 1/4 | 18 5/8 | 87100 | |
6900 | EITBX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
6901 | EITGX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
6902 | EITXX | 0 | 0.58 | 7.04 | 7.45 | 1 | ||||
6903 | EJ | 1000 | 9/16 | 0 | ||||||
6904 | EJD | 600 | 13 | 12 3/4 | 13 1/8 | 0 | ||||
6905 | EJPTZ | 1000 | 2.3750 | 2.0000 | 2.3750 | 0 | ||||
6906 | EJTX | 50000 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
6907 | EJU | 0 | 0 | |||||||
6908 | EJX | 0 | 0 | |||||||
6909 | EJY | 0 | 0 | |||||||
6910 | EJZ | 0 | 0 | |||||||
6911 | EK | 100 | 73 1/4 | 71 3/8 | 73 1/4 | 71 3/8 | 72 7/8 | 73 1/2 | 8000 | |
6912 | EKC | 100 | 13 3/4 | 13 3/4 | 14 1/4 | 0 | ||||
6913 | EKFG | 100 | 4.0000 | 0 | ||||||
6914 | EKL/U | 0 | 3 1/2 | 4 1/2 | 0 | |||||
6915 | EKL/WS | 0 | 3/16 | 11/16 | 0 | |||||
6916 | EKO | 100 | 5 7/8 | 5 3/4 | 6 1/8 | 0 | ||||
6917 | EKP | 0 | 0 | |||||||
6918 | EKPp | 100 | 27 1/4 | 27 3/8 | 27 7/8 | 0 | ||||
6919 | EKR | 3000 | 1 3/8 | 0 | ||||||
6920 | EKSIA | 5000 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
6921 | EKT | 500 | 10 3/8 | 12 3/8 | 13 1/8 | 0 | ||||
6922 | EL | 1000 | 35 1/4 | 34 3/4 | 35 1/4 | 34 3/4 | 35 1/2 | 36 | 2700 | |
6923 | ELAN | 0 | 0 | |||||||
6924 | ELAV | 0 | 0 | |||||||
6925 | ELB | 300 | 15 1/4 | 0 | ||||||
6926 | ELBT | 0 | 0 | |||||||
6927 | ELBTF | 300 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 15 7/8 | 16 1/8 | 300 | |
6928 | ELBWF | 0 | 0 | |||||||
6929 | ELC/WS | 0 | 7/16 | 13/16 | 0 | |||||
6930 | ELCAX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
6931 | ELCC | 2000 | 2 3/8 | 2 1/8 | 2 3/8 | 2 1/8 | 2 1/8 | 2 3/8 | 12100 | |
6932 | ELCCW | 2900 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 3/4 | 3100 | |
6933 | ELCH | 500 | 8 1/8 | 7 3/4 | 8 1/8 | 0 | ||||
6934 | ELCO | 500 | 9 5/8 | 9 1/2 | 9 3/4 | 9 3/8 | 9 | 9 3/4 | 23900 | |
6935 | ELCTX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
6936 | ELD | 0 | 0 | |||||||
6937 | ELDFX | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0 | |
6938 | ELE | 100 | 57 1/8 | 54 1/4 | 55 1/4 | 0 | ||||
6939 | ELEK | 1000 | 2 7/8 | 3 3/8 | 3 3/8 | 2 7/8 | 3 | 3 3/8 | 7500 | |
6940 | ELEN | 200 | 59.0000 | 0 | ||||||
6941 | ELET | 300 | 7 1/4 | 7 1/8 | 7 1/4 | 7 1/8 | 7 1/8 | 7 5/8 | 800 | |
6942 | ELEX | 1600 | 16 1/4 | 16 3/4 | 16 3/4 | 16 | 16 | 16 1/2 | 17500 | |
6943 | ELF | 100 | 38 | 36 5/8 | 37 1/4 | 0 | ||||
6944 | ELFLX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
6945 | ELFNX | 0 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0 | |
6946 | ELFTX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | |
6947 | ELGC | 800 | 8.0000 | 7.5000 | 8.2500 | 0 | ||||
6948 | ELGIX | 0 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0 | |
6949 | ELGT | 2000 | 3 | 2 13/16 | 3 | 2 13/16 | 2 13/16 | 3 | 4000 | |
6950 | ELI | 0 | 0 | |||||||
6951 | ELINX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
6952 | ELIS | 0 | 0 | |||||||
6953 | ELJ | 100 | 10 5/8 | 10 1/8 | 10 3/8 | 0 | ||||
6954 | ELK | 200 | 24 1/2 | 24 5/8 | 25 3/8 | 0 | ||||
6955 | ELM | 400 | 18 1/2 | 18 1/8 | 18 3/4 | 0 | ||||
6956 | ELMAX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
6957 | ELMG | 200 | 11 1/4 | 11 5/8 | 11 3/4 | 11 1/4 | 11 1/4 | 11 1/2 | 11700 | |
6958 | ELMHX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
6959 | ELMI | 0 | 0 | |||||||
6960 | ELMR | 100 | 0.2500 | 0 | ||||||
6961 | ELMS | 1500 | 2 1/4 | 2 1/8 | 2 5/8 | 0 | ||||
6962 | ELMXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.26 | 5.42 | 1140 | |
6963 | ELN | 100 | 58 1/4 | 58 1/4 | 58 1/4 | 58 1/4 | 58 1/8 | 58 5/8 | 100 | |
6964 | ELN.W | 0 | 0 | |||||||
6965 | ELN.WA | 0 | 0 | |||||||
6966 | ELN/WS/A | 200 | 22 | 0 | ||||||
6967 | ELNAX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
6968 | ELNJX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
6969 | ELNS | 0 | 0 | |||||||
6970 | ELNT | 400 | 10 | 10 1/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 12000 | |
6971 | ELNVY | 0 | 0 | |||||||
6972 | ELNYX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
6973 | ELOHX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
6974 | ELPA | 0 | 0 | |||||||
6975 | ELPAJ | 0 | 0 | |||||||
6976 | ELPAQ | 3300 | 0.3800 | 0.3750 | 0.4400 | 0.3750 | 0.3800 | 0.4400 | 141000 | |
6977 | ELPEV | 1000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3750 | 4.5000 | 1000 | |
6978 | ELPJV | 0 | 0.0500 | 0.2500 | 0 | |||||
6979 | ELPNX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
6980 | ELPSI | 200 | 53.0000 | 0 | ||||||
6981 | ELPSM | 100 | 55.0000 | 0 | ||||||
6982 | ELPSN | 100 | 53.7500 | 0 | ||||||
6983 | ELRC | 100 | 20 | 20 3/4 | 20 3/4 | 20 | 20 | 20 3/4 | 300 | |
6984 | ELRN | 0 | 0 | |||||||
6985 | ELRNF | 1500 | 11 1/2 | 11 5/8 | 11 5/8 | 11 1/2 | 11 1/2 | 11 3/4 | 3800 | |
6986 | ELRWF | 500 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/8 | 4 1/2 | 500 | |
6987 | ELS | 0 | 0 | |||||||
6988 | ELSBY | 0 | 0 | |||||||
6989 | ELSE | 1000 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 4 5/8 | 5 3/8 | 1000 | |
6990 | ELSI | 1000 | 1 5/16 | 1 9/32 | 1 3/8 | 1 1/4 | 1 1/4 | 1 5/16 | 94100 | |
6991 | ELST | 500 | 0.4062 | 0.4062 | 0.5000 | 0 | ||||
6992 | ELT | 100 | 2 1/8 | 2 | 2 3/8 | 0 | ||||
6993 | ELTCX | 0 | 0 | |||||||
6994 | ELTN | 100 | 36 3/4 | 37 1/4 | 37 1/4 | 36 1/4 | 36 | 36 3/4 | 37000 | |
6995 | ELTX | 600 | 1 11/16 | 1 13/16 | 2 | 1 11/16 | 1 11/16 | 2 | 2600 | |
6996 | ELUX | 0 | 0 | |||||||
6997 | ELUXY | 2800 | 41 3/8 | 41 3/8 | 41 1/2 | 41 1/8 | 41 1/4 | 41 3/8 | 34100 | |
6998 | ELVN | 100 | 38.7500 | 0 | ||||||
6999 | ELXC | 1000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
7000 | ELXS | 200 | 6 | 5 3/4 | 6 1/8 | 0 | ||||
7001 | ELY | 400 | 20 3/8 | 20 7/8 | 20 7/8 | 20 3/8 | 20 1/4 | 20 5/8 | 4200 | |
7002 | EMAC | 4000 | 4.7500 | 4.6250 | 4.7500 | 0 | ||||
7003 | EMACU | 1200 | 5.5000 | 5.6250 | 6.2500 | 0 | ||||
7004 | EMACW | 5000 | 1.0000 | 0.6250 | 1.0000 | 0 | ||||
7005 | EMAK | 300 | 13 3/8 | 13 3/8 | 13 7/8 | 13 3/8 | 13 3/8 | 13 7/8 | 1000 | |
7006 | EMAXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 4.94 | 5.11 | 14597 | |
7007 | EMBIX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0 | |
7008 | EMBM | 200 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | 6700 | |||
7009 | EMBR | 500 | 8 3/4 | 9 3/4 | 9 3/4 | 8 3/4 | 8 3/4 | 9 3/4 | 7500 | |
7010 | EMBTX | 0 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0 | |
7011 | EMBX | 500 | 6 1/8 | 6 1/16 | 6 1/4 | 6 | 6 | 6 1/8 | 37800 | |
7012 | EMBXW | 1500 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 13/16 | 1500 | |
7013 | EMBYX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
7014 | EMC | 2000 | 19 3/8 | 19 3/8 | 19 1/2 | 19 1/4 | 19 1/4 | 19 1/2 | 8900 | |
7015 | EMCG | 500 | 9.7500 | 0 | ||||||
7016 | EMCGW | 400 | 0.3750 | 0 | ||||||
7017 | EMCGX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0 | |
7018 | EMCGZ | 7700 | 0.1875 | 0 | ||||||
7019 | EMCI | 200 | 12 1/2 | 12 1/2 | 13 1/2 | 0 | ||||
7020 | EMCM | 100 | 18.5000 | 16.5000 | 18.5000 | 0 | ||||
7021 | EMCO | 1000 | 2 7/8 | 2 3/4 | 2 7/8 | 0 | ||||
7022 | EMCR | 500 | 30 1/4 | 28 1/4 | 30 1/4 | 28 1/4 | 29 3/4 | 30 1/4 | 46800 | |
7023 | EMD | 2000 | 15 7/8 | 16 3/8 | 16 3/4 | 0 | ||||
7024 | EMDFX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.74 | 0 | |
7025 | EME | 2000 | 11 3/4 | 11 7/8 | 12 1/4 | 0 | ||||
7026 | EMEIX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0 | |
7027 | EMEQX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 13.97 | 0 | |
7028 | EMF | 100 | 20 3/4 | 20 5/8 | 20 3/4 | 20 5/8 | 20 5/8 | 20 3/4 | 700 | |
7029 | EMFIX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | |
7030 | EMFLX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.64 | 0 | |
7031 | EMG | 800 | 11 5/8 | 11 3/8 | 11 3/4 | 0 | ||||
7032 | EMGAX | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 9.24 | 0 | |
7033 | EMGBX | 0 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0 | |
7034 | EMGG | 300 | 13.0000 | 0 | ||||||
7035 | EMGGA | 100 | 18.5000 | 16.0000 | 22.0000 | 0 | ||||
7036 | EMGIX | 0 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0 | |
7037 | EMGOX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0 | |
7038 | EMGRX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.72 | 0 | |
7039 | EMGSX | 0 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0 | |
7040 | EMI | 1000 | 2 1/16 | 0 | ||||||
7041 | EMIAX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
7042 | EMIE | 3000 | 0.0010 | 0 | ||||||
7043 | EMIFX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | |
7044 | EMIS | 200 | 8 9/16 | 8 3/8 | 8 3/4 | 8 3/8 | 8 3/8 | 8 3/4 | 3700 | |
7045 | EMIp | 500 | 1 5/8 | 0 | ||||||
7046 | EML | 400 | 11 1/2 | 0 | ||||||
7047 | EMLT | 0 | 0 | |||||||
7048 | EMLTF | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/4 | 1300 | |
7049 | EMLX | 300 | 10 1/8 | 10 | 11 1/4 | 10 | 10 1/8 | 10 3/4 | 135700 | |
7050 | EMMIX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
7051 | EMMS | 400 | 38 | 38 1/4 | 38 5/8 | 37 3/4 | 38 | 38 1/2 | 76800 | |
7052 | EMN | 100 | 65 3/8 | 64 3/8 | 65 3/8 | 64 3/8 | 64 3/4 | 65 1/4 | 200 | |
7053 | EMO | 800 | 12 1/4 | 12 | 12 3/8 | 0 | ||||
7054 | EMON | 1800 | 2 | 2 | 2 1/8 | 0 | ||||
7055 | EMONP | 100 | 2.0000 | 0 | ||||||
7056 | EMP | 400 | 8 9/16 | 0 | ||||||
7057 | EMP.A | 0 | 0 | |||||||
7058 | EMPE | 10000 | 1.1250 | 0 | ||||||
7059 | EMPI | 1000 | 23 3/8 | 23 1/2 | 23 7/8 | 23 3/8 | 23 1/8 | 23 5/8 | 10200 | |
7060 | EMPR | 0 | 0 | |||||||
7061 | EMPT | 200 | 3.7500 | 0 | ||||||
7062 | EMR | 100 | 83 1/4 | 83 1/4 | 83 1/4 | 83 1/4 | 83 1/4 | 83 5/8 | 100 | |
7063 | EMRC | 0 | 0 | |||||||
7064 | EMRL | 50000 | 1/32 | 1/32 | 1/16 | 0 | ||||
7065 | EMSCX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
7066 | EMSI | 1000 | 5 | 4 3/4 | 5 3/4 | 0 | ||||
7067 | EMSIW | 200 | 1 1/4 | 1 1/4 | 2 1/4 | 0 | ||||
7068 | EMSP | 0 | 0 | |||||||
7069 | EMSWV | 1700 | 3 21/32 | 3 1/2 | 5 1/4 | 0 | ||||
7070 | EMT | 200 | 29 1/2 | 29 5/8 | 30 1/2 | 0 | ||||
7071 | EMTL | 0 | 0 | |||||||
7072 | EMTLF | 0 | 0 | |||||||
7073 | EMTMX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
7074 | EMUCX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
7075 | EMUIX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
7076 | EMUNX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
7077 | EMUSX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.91 | 0 | |
7078 | ENA | 100 | 24 1/4 | 24 | 24 1/2 | 0 | ||||
7079 | ENAPQ | 0 | 0 | |||||||
7080 | ENBC | 200 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 8 1/2 | 8200 | |
7081 | ENC | 200 | 14 7/8 | 0 | ||||||
7082 | ENCAX | 0 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 34.27 | 0 | |
7083 | ENCBX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
7084 | ENCC | 4000 | 1 13/16 | 1 15/16 | 1 15/16 | 1 25/32 | 1 13/16 | 1 15/16 | 37900 | |
7085 | ENCD | 1000 | 18 1/4 | 18 1/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 13300 | |
7086 | ENCHQ | 0 | 0 | |||||||
7087 | ENCMX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.97 | 0 | |
7088 | ENCP | 600 | 3.1250 | 3.1250 | 5.5000 | 0 | ||||
7089 | ENCR | 0 | 0 | |||||||
7090 | ENCRF | 2600 | 51/64 | 3/4 | 1 | 0 | ||||
7091 | ENDG | 5000 | 3 5/8 | 3 5/8 | 4 | 3 5/8 | 3 5/8 | 3 7/8 | 27200 | |
7092 | ENDIX | 0 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0 | |
7093 | ENDY | 3000 | 0.1250 | 0 | ||||||
7094 | ENE | 100 | 36 1/4 | 36 3/8 | 36 3/8 | 36 1/4 | 36 1/8 | 37 | 300 | |
7095 | ENEC | 0 | 0 | |||||||
7096 | ENED | 0 | 0 | |||||||
7097 | ENEI | 294 | 2.6240 | 0 | ||||||
7098 | ENELY | 0 | 0 | |||||||
7099 | ENER | 100 | 19 7/8 | 19 3/4 | 19 7/8 | 19 5/8 | 19 5/8 | 19 7/8 | 19200 | |
7100 | ENET | 100 | 8 1/2 | 8 3/8 | 8 1/2 | 8 1/4 | 8 | 8 1/2 | 15200 | |
7101 | ENEU | 0 | 0 | |||||||
7102 | ENEX | 200 | 8 1/2 | 7 3/4 | 8 1/2 | 0 | ||||
7103 | ENEpA | 1100 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 1100 | |||
7104 | ENEpC | 300 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 300 | |||
7105 | ENEpJ | 100 | 499 | 480 | 540 | 0 | ||||
7106 | ENG | 1500 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 | 12 1/4 | 1500 | |
7107 | ENGBX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
7108 | ENGIX | 0 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 22.07 | 0 | |
7109 | ENGL | 2000 | 9 3/4 | 9 5/8 | 10 | 7000 | ||||
7110 | ENGN | 0 | 0 | |||||||
7111 | ENGNY | 0 | 0 | |||||||
7112 | ENGRX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.17 | 0 | |
7113 | ENGSQ | 0 | 0 | |||||||
7114 | ENGVX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 12.55 | 0 | |
7115 | ENHYX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 12.04 | 0 | |
7116 | ENI | 400 | 28 1/2 | 26 1/2 | 27 1/2 | 0 | ||||
7117 | ENIGX | 0 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 17.03 | 0 | |
7118 | ENIR | 20000 | 0.1000 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 0.1400 | 40000 | |
7119 | ENJAX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.56 | 0 | |
7120 | ENL | 100 | 27 3/8 | 0 | ||||||
7121 | ENLC | 0 | 0 | |||||||
7122 | ENMBX | 0 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0 | |
7123 | ENMPX | 0 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 7.14 | 0 | |
7124 | ENMXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.61 | 4.71 | 396 | |
7125 | ENMYX | 0 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0 | |
7126 | ENNI | 0 | 0 | |||||||
7127 | ENNS | 900 | 12 7/8 | 13 1/8 | 13 1/8 | 12 7/8 | 12 7/8 | 13 1/8 | 74400 | |
7128 | ENP | 600 | 25 1/2 | 24 7/8 | 25 1/2 | 0 | ||||
7129 | ENPQ | 0 | 0 | |||||||
7130 | ENQ/WS | 1000 | 1/16 | 0 | ||||||
7131 | ENRI | 0 | 0 | |||||||
7132 | ENRO | 3000 | 0.0312 | 0.0312 | 0.4062 | 0 | ||||
7133 | ENS | 1100 | 15 7/8 | 14 5/8 | 15 | 0 | ||||
7134 | ENSA | 1400 | 1 11/32 | 1 11/32 | 1 7/16 | 0 | ||||
7135 | ENSF | 20000 | 0.8256 | 0 | ||||||
7136 | ENSK | 0 | 0 | |||||||
7137 | ENSO | 3000 | 3 7/8 | 3 7/8 | 3 5/8 | 3 7/8 | 3000 | |||
7138 | ENSOP | 9000 | 134.0000 | 0 | ||||||
7139 | ENSPX | 0 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 5.67 | 0 | |
7140 | ENSY | 100 | 2 | 1 5/8 | 2 3/8 | 0 | ||||
7141 | ENSpE | 20000 | 95 3/4 | 0 | ||||||
7142 | ENSpF | 500 | 21 | 0 | ||||||
7143 | ENT/U | 0 | 4 1/2 | 5 1/2 | 0 | |||||
7144 | ENT/WS | 100 | 1 1/4 | 1 | 1 1/2 | 0 | ||||
7145 | ENTC | 100 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.0625 | 0.3750 | 100 | |
7146 | ENTG | 13500 | 0.0400 | 0.0400 | 0.1200 | 0 | ||||
7147 | ENTL | 0 | 0 | |||||||
7148 | ENTN | 0 | 0 | |||||||
7149 | ENTR | 500 | 3 3/4 | 4 1/8 | 4 1/8 | 3 3/4 | 3 3/4 | 4 1/8 | 6500 | |
7150 | ENTRU | 600 | 4 3/4 | 4 5/8 | 5 1/2 | 0 | ||||
7151 | ENTRW | 500 | 1 1/4 | 1 3/8 | 1 3/8 | 1 1/4 | 1 1/4 | 1 3/8 | 39500 | |
7152 | ENV | 100 | 10 | 0 | ||||||
7153 | ENVC | 2000 | 0.0010 | 0 | ||||||
7154 | ENVG | 300 | 3 11/16 | 3 27/32 | 3 7/8 | 3 5/8 | 3 11/16 | 3 7/8 | 5700 | |
7155 | ENVGU | 300 | 3 7/8 | 3 7/8 | 4 1/4 | 0 | ||||
7156 | ENVGW | 8000 | 5/16 | 5/16 | 3/8 | 0 | ||||
7157 | ENVH | 200 | 0.0200 | 0.0200 | 0.0550 | 0 | ||||
7158 | ENVI | 200 | 2 7/8 | 3 | 3 | 2 3/4 | 2 3/4 | 3 | 8400 | |
7159 | ENVQ | 0 | 0 | |||||||
7160 | ENVR | 500 | 11/16 | 23/32 | 23/32 | 11/16 | 11/16 | 23/32 | 31400 | |
7161 | ENVRU | 500 | 3/4 | 3/4 | 1 1/8 | 0 | ||||
7162 | ENVRW | 5000 | 1/8 | 1/8 | 1/4 | 0 | ||||
7163 | ENVS | 1000 | 0.0010 | 0 | ||||||
7164 | ENVT | 3700 | 0.7000 | 0 | ||||||
7165 | ENVY | 2500 | 19 7/8 | 20 | 20 | 19 1/2 | 19 1/2 | 20 | 10500 | |
7166 | ENXI | 0 | 0 | |||||||
7167 | ENZ | 100 | 18 | 17 | 17 1/2 | 0 | ||||
7168 | ENZH | 3000 | 0.0010 | 0.0010 | 0.0040 | 0 | ||||
7169 | ENZN | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 5/16 | 3 3/8 | 3 1/2 | 50000 | |
7170 | EOC | 200 | 22 3/8 | 19 3/8 | 20 | 0 | ||||
7171 | EOG | 100 | 24 | 24 | 24 | 24 | 23 5/8 | 24 1/8 | 100 | |
7172 | EOLA | 0 | 0 | |||||||
7173 | EOLpA | 1500 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 1500 | |||
7174 | EOLpB | 1000 | 25 3/8 | 0 | ||||||
7175 | EONE | 500 | 5 1/4 | 4 7/8 | 5 1/4 | 0 | ||||
7176 | EOPT | 1000 | 0.0700 | 0.0700 | 0.1100 | 0 | ||||
7177 | EOT | 100 | 17 3/4 | 17 3/8 | 17 3/4 | 0 | ||||
7178 | EOTT | 0 | 0 | |||||||
7179 | EPAR | 10000 | 1.1562 | 0.7500 | 1.5000 | 0 | ||||
7180 | EPAXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 2.97 | 2.76 | 837 | |
7181 | EPC | 0 | 0 | |||||||
7182 | EPEA | 10000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 10000 | |
7183 | EPG | 100 | 31 5/8 | 31 3/4 | 31 3/4 | 31 5/8 | 31 3/8 | 31 7/8 | 200 | |
7184 | EPHI | 2000 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 3/8 | 2000 | |
7185 | EPHIW | 200 | 1 5/8 | 1 5/8 | 1 15/16 | 0 | ||||
7186 | EPI | 0 | 0 | |||||||
7187 | EPIC | 100 | 30 | 29 3/4 | 30 3/4 | 29 | 29 1/2 | 30 1/4 | 36100 | |
7188 | EPID | 0 | 0 | |||||||
7189 | EPIE | 100 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 18 1/4 | 18 5/8 | 3900 | |
7190 | EPIH | 0 | 0 | |||||||
7191 | EPIHQ | 5000 | 0.0312 | 0.0312 | 0.0800 | 0 | ||||
7192 | EPII | 1000 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 3/8 | 1 5/8 | 1000 | |
7193 | EPIL | 0 | 0 | |||||||
7194 | EPILF | 0 | 0 | |||||||
7195 | EPLN | 500 | 0.0400 | 0.0200 | 0.0800 | 0 | ||||
7196 | EPLTF | 100 | 3 15/32 | 3 5/8 | 3 11/16 | 3 3/8 | 3 7/16 | 3 17/32 | 115600 | |
7197 | EPNB | 200 | 25.7500 | 0 | ||||||
7198 | EPO | 0 | 1.5050 | 1.5077 | 1.5077 | 1.5024 | 0 | |||
7199 | EPP | 400 | 24 1/2 | 24 3/8 | 25 1/8 | 0 | ||||
7200 | EPPH | 5000 | 0.5625 | 0.5625 | 0.6250 | 0 | ||||
7201 | EPR | 0 | 0 | |||||||
7202 | EPR.A | 0 | 0 | |||||||
7203 | EPT | 100 | 17 | 16 1/4 | 16 3/4 | 0 | ||||
7204 | EPTC | 1500 | 3.4375 | 3.5000 | 3.5000 | 3.4375 | 3.2500 | 3.5000 | 3000 | |
7205 | EPTG | 600 | 4.3125 | 4.3125 | 4.3125 | 4.0625 | 4.0625 | 4.2500 | 21700 | |
7206 | EPTK | 400 | 13 1/2 | 13 1/4 | 13 1/2 | 0 | ||||
7207 | EPU | 0 | 1.5050 | 1.5069 | 1.5076 | 1.5024 | 0 | |||
7208 | EPUR | 5000 | 1/2 | 1/2 | 19/32 | 0 | ||||
7209 | EPURW | 6000 | 0.0010 | 0 | ||||||
7210 | EPX | 0 | 1.5050 | 1.5069 | 1.5076 | 1.5024 | 0 | |||
7211 | EPZ | 0 | 1.5050 | 1.5069 | 1.5076 | 1.5024 | 0 | |||
7212 | EQ | 100 | 23 3/8 | 23 1/2 | 23 7/8 | 0 | ||||
7213 | EQAU | 18500 | 0.0060 | 0.0060 | 0.0150 | 0 | ||||
7214 | EQBK | 300 | 17.2500 | 0 | ||||||
7215 | EQBT | 0 | 0 | |||||||
7216 | EQIIF | 0 | 0 | |||||||
7217 | EQM | 1900 | 9/32 | 7/64 | 7/16 | 0 | ||||
7218 | EQNC | 0 | 0 | |||||||
7219 | EQNX | 500 | 8 5/8 | 8 1/8 | 8 3/4 | 8 | 8 1/2 | 8 3/4 | 118600 | |
7220 | EQPGX | 0 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 0 | |
7221 | EQPIX | 0 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0 | |
7222 | EQR | 6000 | 30 1/8 | 30 1/8 | 30 1/8 | 30 1/8 | 30 1/4 | 30 5/8 | 6000 | |
7223 | EQRpA | 3000 | 25 5/8 | 0 | ||||||
7224 | EQRpB | 1000 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 1000 | |||
7225 | EQS | 500 | 14 | 14 | 14 | 14 | 500 | |||
7226 | EQSA | 0 | 0 | |||||||
7227 | EQSB | 400 | 24 1/2 | 24 1/2 | 25 | 0 | ||||
7228 | EQSY | 0 | 0 | |||||||
7229 | EQT | 100 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 28 1/4 | 28 5/8 | 100 | |
7230 | EQTX | 200 | 2 5/8 | 2 1/2 | 2 3/4 | 0 | ||||
7231 | EQTXD | 1800 | 2 1/2 | 2 1/2 | 2 3/4 | 0 | ||||
7232 | EQTY | 1000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/8 | 1100 | |
7233 | EQUI | 400 | 5 | 4 11/16 | 5 | 0 | ||||
7234 | EQUU | 0 | 0 | |||||||
7235 | EQUUS | 6000 | 3 17/32 | 3 17/32 | 3 17/32 | 3 17/32 | 3 7/16 | 3 11/16 | 6000 | |
7236 | EQV | 1000 | 5 3/4 | 5 5/8 | 6 1/8 | 0 | ||||
7237 | EQVN | 500 | 7 1/8 | 7 1/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 10200 | |
7238 | EQYS | 200 | 0.0625 | 0.0625 | 1.0000 | 0 | ||||
7239 | ER | 500 | 27 3/4 | 0 | ||||||
7240 | ERCA | 4100 | 1.8750 | 0 | ||||||
7241 | ERCC | 1000 | 11 | 11 | 11 | 11 | 11 | 11 1/2 | 1000 | |
7242 | ERCI | 700 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 1/16 | 1400 | |
7243 | ERDC | 0 | 0 | |||||||
7244 | ERDI | 500 | 7 5/8 | 7 5/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 11900 | |
7245 | ERDR | 2000 | 4 7/8 | 4 3/4 | 4 7/8 | 4 1/2 | 4 1/2 | 4 7/8 | 40100 | |
7246 | ERDRW | 9000 | 1 5/8 | 1 5/8 | 2 | 1 5/8 | 1 5/8 | 2 | 23300 | |
7247 | ERES | 900 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.4062 | 900 | |
7248 | ERF.G | 0 | 0 | |||||||
7249 | ERGO | 100 | 19 1/4 | 20 | 20 | 19 1/4 | 19 1/4 | 19 3/4 | 13600 | |
7250 | ERI | 0 | 198.39 | 0 | ||||||
7251 | ERIC | 0 | 0 | |||||||
7252 | ERICY | 200 | 20 3/8 | 19 3/4 | 20 3/8 | 19 5/8 | 20 1/4 | 20 3/8 | 1165500 | |
7253 | ERICZ | 1000 | 2 25/32 | 2 47/64 | 2 25/32 | 2 11/16 | 2 11/16 | 2 25/32 | 1600 | |
7254 | ERIE | 100 | 63 | 63 | 63 | 63 | 59 1/2 | 63 | 100 | |
7255 | ERIF | 500 | 56.0000 | 56.0000 | 56.0000 | 56.0000 | 500 | |||
7256 | ERLC | 2400 | 0.1250 | 0.1250 | 0.4375 | 0 | ||||
7257 | ERLWF | 0 | 0 | |||||||
7258 | ERLY | 100 | 7 1/4 | 7 1/4 | 7 7/8 | 7 1/4 | 7 1/4 | 8 | 3600 | |
7259 | ERNDY | 0 | 0 | |||||||
7260 | ERNS | 500 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 2 1/2 | 2 5/8 | 11800 | |
7261 | EROI | 200 | 6 | 6 | 6 | 6 | 6 | 6 1/4 | 500 | |
7262 | EROX | 3000 | 2 25/32 | 2 25/32 | 2 27/32 | 2 25/32 | 2 25/32 | 2 27/32 | 5900 | |
7263 | ERP | 0 | 1656.40 | 1651.00 | 1658.10 | 1651.00 | 0 | |||
7264 | ERSI | 500 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 5/8 | 3 | 500 | |
7265 | ERSY | 0 | 0 | |||||||
7266 | ERT | 0 | 1549.40 | 1541.30 | 1549.40 | 1540.80 | 0 | |||
7267 | ERTS | 1000 | 23 1/2 | 23 3/8 | 23 1/2 | 23 1/8 | 23 1/4 | 23 1/2 | 144400 | |
7268 | ES | 100 | 3 3/8 | 3 3/8 | 4 3/8 | 0 | ||||
7269 | ESAC | 0 | 0.2500 | 2.1250 | 0 | |||||
7270 | ESBA | 0 | 0 | |||||||
7271 | ESBK | 100 | 18 3/4 | 16 5/8 | 18 3/4 | 0 | ||||
7272 | ESBpA | 800 | 24 3/4 | 0 | ||||||
7273 | ESC | 400 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 400 | |||
7274 | ESCA | 1000 | 2 3/4 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 7/8 | 6000 | |
7275 | ESCBX | 0 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0 | |
7276 | ESCC | 1500 | 24 1/2 | 23 3/4 | 25 | 23 3/4 | 24 1/4 | 24 3/4 | 36100 | |
7277 | ESCCG | 5 | 85 | 85 | 89 | 0 | ||||
7278 | ESCEX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | |
7279 | ESCI | 300 | 2 5/8 | 2 5/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 3700 | |
7280 | ESCL | 100 | 0.2500 | 0.2500 | 0.7500 | 0 | ||||
7281 | ESCM | 0 | 0 | |||||||
7282 | ESCMF | 100 | 26 1/2 | 26 1/2 | 27 3/4 | 26 1/2 | 26 1/2 | 27 1/2 | 51800 | |
7283 | ESCO | 1000 | 8 1/8 | 8 1/8 | 8 3/8 | 2500 | ||||
7284 | ESE | 600 | 10 | 9 7/8 | 10 1/4 | 9 7/8 | 10 1/8 | 10 5/8 | 3600 | |
7285 | ESEX | 2000 | 2 5/8 | 2 3/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 3/4 | 6000 | |
7286 | ESF | 200 | 11 | 10 3/4 | 11 1/4 | 0 | ||||
7287 | ESH | 100 | 6 3/4 | 0 | ||||||
7288 | ESHC | 1000 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 1000 | |||
7289 | ESI | 400 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 25 7/8 | 26 3/8 | 500 | |
7290 | ESIAX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.44 | 0 | |
7291 | ESICF | 0 | 0 | |||||||
7292 | ESII | 10000 | 0.2100 | 0.1700 | 0.2200 | 0 | ||||
7293 | ESIO | 8200 | 22 1/2 | 23 | 23 | 22 | 21 3/4 | 23 | 90300 | |
7294 | ESIX | 100 | 30 | 30 | 30 | 28 3/4 | 28 3/4 | 30 | 300 | |
7295 | ESL | 100 | 22 3/4 | 22 1/2 | 22 7/8 | 0 | ||||
7296 | ESLU | 0 | 0 | |||||||
7297 | ESMR | 1000 | 10 1/4 | 10 3/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 7700 | |
7298 | ESNG | 1500 | 0.0050 | 0.0050 | 0.1000 | 0 | ||||
7299 | ESOL | 300 | 23 | 34 1/4 | 34 3/4 | 6692800 | ||||
7300 | ESOLW | 1000 | 9 3/4 | 9 1/4 | 9 3/4 | 0 | ||||
7301 | ESON | 10000 | 14 3/4 | 14 7/8 | 15 | 14 3/4 | 14 3/4 | 15 | 141400 | |
7302 | ESP | 100 | 12 | 0 | ||||||
7303 | ESPW | 50000 | 0.0400 | 0.0312 | 0.0600 | 0 | ||||
7304 | ESQ/WS | 0 | 9/16 | 15/16 | 0 | |||||
7305 | ESQS | 1700 | 3 | 3 | 3 3/8 | 3 | 3 | 3 3/8 | 16300 | |
7306 | ESQSW | 6000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 7/8 | 6000 | |
7307 | ESRC | 0 | 0 | |||||||
7308 | ESRX | 100 | 54 1/2 | 56 1/4 | 58 | 54 1/2 | 54 1/2 | 56 | 12100 | |
7309 | ESS | 2000 | 19 1/8 | 19 5/8 | 20 | 0 | ||||
7310 | ESSF | 5000 | 16 1/4 | 16 1/4 | 17 | 0 | ||||
7311 | ESSO | 0 | 0 | |||||||
7312 | ESST | 5500 | 18 | 18 | 18 1/2 | 17 3/4 | 17 3/4 | 18 | 100200 | |
7313 | ESSX | 0 | 0 | |||||||
7314 | EST | 0 | 0 | |||||||
7315 | ESTI | 2500 | 1.5000 | 0 | ||||||
7316 | ESTO | 6000 | 1 | 1 | 1 1/16 | 0 | ||||
7317 | ESTOU | 400 | 3.0000 | 0 | ||||||
7318 | ESTOW | 4000 | 3/16 | 3/16 | 5/16 | 0 | ||||
7319 | ESTR | 2000 | 8 7/8 | 8 1/2 | 8 7/8 | 8 1/2 | 8 1/2 | 8 7/8 | 12800 | |
7320 | ESU | 0 | 0.8242 | 0.8289 | 0.8289 | 0.8233 | 0 | |||
7321 | ESV | 200 | 23 1/4 | 23 1/8 | 23 1/4 | 0 | ||||
7322 | ESVC | 600 | 0.7500 | 0.6250 | 1.0000 | 0 | ||||
7323 | ESW | 0 | 0.8242 | 0.8292 | 0.8292 | 0.8233 | 0 | |||
7324 | ESX | 100 | 4 1/8 | 0 | ||||||
7325 | ESZ | 0 | 0.8242 | 0.8289 | 0.8289 | 0.8233 | 0 | |||
7326 | ETAXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.81 | 4.94 | 26485 | |
7327 | ETC | 200 | 3 7/8 | 0 | ||||||
7328 | ETCC | 0 | 0.0100 | 0.1000 | 0 | |||||
7329 | ETCIA | 300 | 2 3/4 | 2 3/4 | 3 1/2 | 0 | ||||
7330 | ETCIF | 0 | 0 | |||||||
7331 | ETCO | 200 | 8 | 8 | 8 1/16 | 0 | ||||
7332 | ETCP | 6000 | 1.2187 | 1.2500 | 1.3750 | 0 | ||||
7333 | ETCT | 0 | 0 | |||||||
7334 | ETCUF | 0 | 0 | |||||||
7335 | ETEC | 1500 | 10 1/4 | 10 1/2 | 10 1/2 | 10 1/4 | 10 | 10 1/2 | 73600 | |
7336 | ETF | 200 | 18 1/4 | 18 | 18 5/8 | 0 | ||||
7337 | ETFS | 500 | 16 | 16 | 16 | 16 | 16 | 16 3/4 | 500 | |
7338 | ETGI | 900 | 0.1250 | 0.1250 | 0.7500 | 0 | ||||
7339 | ETGIX | 0 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 6.54 | 0 | |
7340 | ETH | 200 | 21 5/8 | 21 1/8 | 22 1/8 | 0 | ||||
7341 | ETHC | 0 | 0 | |||||||
7342 | ETHCY | 100 | 10 1/8 | 9 7/8 | 10 1/8 | 9 7/8 | 9 3/4 | 10 1/8 | 75100 | |
7343 | ETHYX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.06 | 0 | |
7344 | ETI | 0 | 1656.40 | 1647.10 | 1658.00 | 1646.70 | 0 | |||
7345 | ETIAX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.86 | 0 | |
7346 | ETK | 0 | 1549.40 | 1545.30 | 1549.50 | 1545.30 | 0 | |||
7347 | ETL | 0 | 0 | |||||||
7348 | ETN | 10000 | 55 1/8 | 55 5/8 | 56 1/8 | 0 | ||||
7349 | ETNL | 0 | 0 | |||||||
7350 | ETNLY | 0 | 0 | |||||||
7351 | ETNS | 8500 | 1.0000 | 0.8750 | 1.2500 | 0 | ||||
7352 | ETP/Aw | 0 | 0 | |||||||
7353 | ETP/WSw | 0 | 0 | |||||||
7354 | ETPI | 1000 | 1.0000 | 0.7500 | 1.5000 | 0 | ||||
7355 | ETPp | 200 | 26 3/8 | 26 1/4 | 27 | 0 | ||||
7356 | ETPpB | 200 | 25 7/8 | 0 | ||||||
7357 | ETR | 5000 | 29 3/4 | 29 3/8 | 29 3/4 | 0 | ||||
7358 | ETRAX | 0 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 20.98 | 0 | |
7359 | ETRBX | 0 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0 | |
7360 | ETRC | 800 | 6 1/2 | 5 1/2 | 6 1/2 | 0 | ||||
7361 | ETRXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.17 | 3.23 | 649 | |
7362 | ETS | 300 | 1 7/16 | 0 | ||||||
7363 | ETSEC | 0 | 0 | |||||||
7364 | ETTEX | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 14.68 | 0 | |
7365 | ETTI | 0 | 0 | |||||||
7366 | ETTIU | 1800 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 7/8 | 6100 | |
7367 | ETVI | 100 | 0.0312 | 0.0312 | 1.0000 | 0 | ||||
7368 | ETW | 300 | 29 | 29 | 29 | 29 | 300 | |||
7369 | ETYXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.11 | 5.26 | 3264 | |
7370 | ETZ/A | 300 | 5 3/8 | 0 | ||||||
7371 | ETZA | 0 | 0 | |||||||
7372 | EUA | 300 | 23 5/8 | 23 5/8 | 24 1/4 | 0 | ||||
7373 | EUAC | 0 | 0 | |||||||
7374 | EUAM | 400 | 0.1562 | 0.1562 | 0.2187 | 0 | ||||
7375 | EUEYX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | |
7376 | EUHI | 5000 | 0.6250 | 0 | ||||||
7377 | EUPH | 100 | 10 1/4 | 10 1/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 6900 | |
7378 | EUR | 0 | 139.50 | 138.27 | 139.54 | 138.25 | 0 | |||
7379 | EURO | 1000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.2500 | 5.5000 | 10000 | |
7380 | EUROP | 0 | 0 | |||||||
7381 | EUSA | 300 | 30 | 30 1/4 | 31 | 30 | 30 | 30 7/8 | 22000 | |
7382 | EUSAX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 10.33 | 0 | |
7383 | EUSBX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
7384 | EUSYX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
7385 | EUTO | 500 | 0.5300 | 0.5300 | 0.5300 | 0.4925 | 0.5000 | 0.5300 | 72100 | |
7386 | EUV | 0 | 137.86 | 0 | ||||||
7387 | EVA | 0 | 156.83 | 156.51 | 156.99 | 155.94 | 0 | |||
7388 | EVALX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
7389 | EVAN | 1000 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 5/16 | 1 9/16 | 1000 | |
7390 | EVARX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
7391 | EVAZX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | |
7392 | EVB | 0 | 154.73 | 154.25 | 154.81 | 154.01 | 0 | |||
7393 | EVBAX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 13.86 | 0 | |
7394 | EVBBX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | |
7395 | EVBYX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | |
7396 | EVCAX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
7397 | EVCGX | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 16.18 | 0 | |
7398 | EVCLX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
7399 | EVCTX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
7400 | EVEIX | 0 | 11.75 | 11.75 | 11.75 | 0 | ||||
7401 | EVEN | 3000 | 2 5/8 | 2 3/8 | 2 3/4 | 0 | ||||
7402 | EVENW | 500 | 3/8 | 3/8 | 3/4 | 0 | ||||
7403 | EVER | 2000 | 5 3/4 | 5 3/8 | 5 3/4 | 0 | ||||
7404 | EVFC | 5000 | 0.0010 | 0 | ||||||
7405 | EVFIX | 0 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0 | |
7406 | EVFLX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | |
7407 | EVFT | 0 | 0 | |||||||
7408 | EVGAX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
7409 | EVGFX | 0 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 9.03 | 0 | |
7410 | EVGM | 5000 | 30 1/8 | 30 | 30 1/2 | 30 | 30 1/8 | 30 3/8 | 285900 | |
7411 | EVGMP | 25500 | 61 3/4 | 64 | 67 | 0 | ||||
7412 | EVGN | 6000 | 22 | 21 3/4 | 22 | 21 3/4 | 21 3/4 | 22 1/4 | 8000 | |
7413 | EVGOX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.44 | 0 | |
7414 | EVGRX | 0 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0 | |
7415 | EVHIX | 0 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0 | |
7416 | EVHMX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
7417 | EVHWX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
7418 | EVHYX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
7419 | EVI | 700 | 24 3/8 | 22 3/4 | 23 1/4 | 0 | ||||
7420 | EVIBX | 0 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 8.34 | 0 | |
7421 | EVIFX | 0 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 8.58 | 0 | |
7422 | EVKYX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
7423 | EVLAX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
7424 | EVLMX | 0 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | |
7425 | EVLXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.39 | 4.55 | 326 | |
7426 | EVMAX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
7427 | EVMBX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.56 | 0 | |
7428 | EVMD | 25000 | 2 13/16 | 2 3/4 | 2 13/16 | 2 3/4 | 2 3/4 | 2 15/16 | 45000 | |
7429 | EVMIX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
7430 | EVMNX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
7431 | EVMOX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | |
7432 | EVMSX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
7433 | EVMT | 4000 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
7434 | EVMYX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | |
7435 | EVNCX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
7436 | EVNJX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
7437 | EVNRX | 0 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | |
7438 | EVNVY | 0 | 0 | |||||||
7439 | EVNYX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0 | |
7440 | EVOHX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
7441 | EVORX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
7442 | EVPAX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
7443 | EVR | 0 | 0 | |||||||
7444 | EVRAX | 0 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 16.54 | 0 | |
7445 | EVRBX | 0 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0 | |
7446 | EVRG | 9000 | 0.0050 | 0.0400 | 0 | |||||
7447 | EVRIX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
7448 | EVRLF | 0 | 0 | |||||||
7449 | EVRM | 2200 | 3 1/4 | 2 5/8 | 3 | 0 | ||||
7450 | EVRMW | 5000 | 3/8 | 1/4 | 3/4 | 0 | ||||
7451 | EVRO | 600 | 2 23/32 | 2 7/8 | 2 7/8 | 2 23/32 | 2 23/32 | 2 7/8 | 17200 | |
7452 | EVRWV | 0 | 0 | |||||||
7453 | EVRpA | 100 | 24 3/4 | 24 1/2 | 25 | 0 | ||||
7454 | EVS | 0 | 149.89 | 0 | ||||||
7455 | EVSCX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
7456 | EVSEX | 0 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 8.14 | 0 | |
7457 | EVSF | 20000 | 1.4100 | 1.4375 | 1.4375 | 1.3750 | 1.3750 | 1.4375 | 46500 | |
7458 | EVSGX | 0 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0 | |
7459 | EVSI | 100 | 4 3/8 | 4 1/8 | 4 3/8 | 0 | ||||
7460 | EVST | 2100 | 3.5000 | 3.5000 | 3.7500 | 0 | ||||
7461 | EVTC | 200 | 9 | 9 1/8 | 9 1/8 | 9 | 9 | 9 3/8 | 11500 | |
7462 | EVTEX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
7463 | EVTMX | 0 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 9.72 | 0 | |
7464 | EVTNX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
7465 | EVTRX | 0 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0 | |
7466 | EVTS | 1000 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.0312 | 0.5000 | 1000 | |
7467 | EVTXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 3.22 | 3.36 | 4331 | |
7468 | EVTYX | 0 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 0 | |
7469 | EVUAX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.49 | 0 | |
7470 | EVUBX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
7471 | EVVAX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | |
7472 | EVVTX | 0 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | |
7473 | EVWVX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
7474 | EVX | 0 | 155.62 | 155.38 | 155.86 | 154.17 | 0 | |||
7475 | EVXS | 0 | 0 | |||||||
7476 | EWB | 200 | 24 3/8 | 0 | ||||||
7477 | EWF | 500 | 9 7/8 | 9 5/8 | 10 | 0 | ||||
7478 | EWND | 2000 | 9.4843 | 9.0000 | 11.0000 | 0 | ||||
7479 | EWR | 600 | 19 3/8 | 21 1/2 | 21 7/8 | 0 | ||||
7480 | EWST | 200 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 8 3/4 | 9 1/2 | 200 | |
7481 | EX | 1000 | 32 7/8 | 33 3/8 | 33 3/8 | 32 3/4 | 32 1/8 | 33 1/8 | 2400 | |
7482 | EXA/WS | 500 | 8 1/2 | 8 1/2 | 8 3/8 | 8 7/8 | 1000 | |||
7483 | EXAM | 100 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 5/8 | 100 | |
7484 | EXAR | 600 | 14 1/8 | 13 7/8 | 14 1/8 | 13 7/8 | 13 7/8 | 14 1/8 | 77400 | |
7485 | EXAXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 2.91 | 3.05 | 6772 | |
7486 | EXBT | 500 | 13 3/4 | 13 5/8 | 14 1/8 | 13 5/8 | 13 3/4 | 14 | 71300 | |
7487 | EXC | 400 | 12 1/2 | 12 | 12 1/2 | 0 | ||||
7488 | EXCA | 5000 | 29 1/4 | 29 1/4 | 30 1/4 | 28 3/4 | 29 | 29 1/2 | 65400 | |
7489 | EXCHX | 0 | 267.62 | 267.62 | 267.62 | 267.62 | 267.62 | 267.62 | 0 | |
7490 | EXCIA | 100 | 3.3750 | 0 | ||||||
7491 | EXCL | 3000 | 2.0000 | 2.0000 | 2.0625 | 0 | ||||
7492 | EXG | 2200 | 23 3/8 | 0 | ||||||
7493 | EXGN | 4300 | 19 1/4 | 20 | 20 | 19 1/4 | 19 1/4 | 20 | 84700 | |
7494 | EXGP | 100 | 10.0000 | 8.0000 | 14.0000 | 0 | ||||
7495 | EXIBX | 0 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0 | |
7496 | EXIEX | 0 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0 | |
7497 | EXIIX | 0 | 6.58 | 6.58 | 6.58 | 0 | ||||
7498 | EXINX | 0 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0 | |
7499 | EXIXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 5.51 | 5.66 | 4407 | |
7500 | EXL | 400 | 19 | 18 1/2 | 20 | 0 | ||||
7501 | EXLN | 0 | 0 | |||||||
7502 | EXLR | 4300 | 1.0625 | 1.1250 | 1.1250 | 1.0625 | 0.8750 | 1.1250 | 9300 | |
7503 | EXOL | 0 | 0 | |||||||
7504 | EXPD | 100 | 24 | 23 5/8 | 24 | 23 5/8 | 23 1/4 | 24 | 2000 | |
7505 | EXSO | 100 | 7 | 6 7/8 | 7 | 6 7/8 | 6 7/8 | 7 3/8 | 200 | |
7506 | EXSR | 100 | 70.5000 | 68.0000 | 71.5000 | 0 | ||||
7507 | EXTBX | 0 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0 | |
7508 | EXTC | 0 | 0 | |||||||
7509 | EXTH | 100 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
7510 | EXTHC | 0 | 0 | |||||||
7511 | EXTI | 100 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0900 | 100 | |
7512 | EXTL | 1000 | 6 1/4 | 6 1/2 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 12700 | |
7513 | EXTM | 0 | 0 | |||||||
7514 | EXTMF | 0 | 0 | |||||||
7515 | EXTR | 500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 | 1 1/2 | 1500 | |
7516 | EXV | 0 | 0 | |||||||
7517 | EXVI | 0 | 0 | |||||||
7518 | EXX/A | 500 | 5 1/4 | 0 | ||||||
7519 | EXX/B | 300 | 5 3/8 | 0 | ||||||
7520 | EY | 100 | 10 3/4 | 11 | 11 | 10 5/8 | 10 1/2 | 11 | 2300 | |
7521 | EYDY | 700 | 0.0625 | 0.0625 | 0.5312 | 0 | ||||
7522 | EYE | 600 | 8 3/4 | 8 5/8 | 9 | 0 | ||||
7523 | EYES | 500 | 0.2500 | 0.2500 | 0.7500 | 0 | ||||
7524 | EYLT | 2600 | 0.3750 | 0.3750 | 0.4375 | 0.3125 | 0.2812 | 0.3750 | 93100 | |
7525 | EYTC | 3000 | 0.1250 | 0.1250 | 0.2187 | 0 | ||||
7526 | EZCI | 0 | 0 | |||||||
7527 | EZCIA | 100 | 17 1/4 | 17 1/4 | 17 3/4 | 17 1/4 | 17 1/4 | 18 | 500 | |
7528 | EZCO | 0 | 0 | |||||||
7529 | EZCOF | 300 | 2 | 1 15/16 | 2 | 1 15/16 | 1 15/16 | 2 | 5900 | |
7530 | EZEL | 0 | 0 | |||||||
7531 | EZFLX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
7532 | EZM.A | 0 | 0 | |||||||
7533 | EZM/A | 200 | 10 3/8 | 0 | ||||||
7534 | EZM/B | 200 | 10 | 0 | ||||||
7535 | EZMA | 0 | 0 | |||||||
7536 | EZNAX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
7537 | EZPNX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
7538 | EZPW | 100 | 6 5/8 | 6 3/4 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 11100 | |
7539 | EZS | 400 | 1 1/4 | 0 | ||||||
7540 | E\WD | 0 | 0 | |||||||
7541 | Ew | 0 | 32 3/4 | 33 1/8 | 0 | |||||
7542 | F | 200 | 29 1/2 | 29 3/8 | 29 3/4 | 29 1/4 | 29 1/2 | 29 3/4 | 42900 | |
7543 | F.ABI | 0 | 0 | |||||||
7544 | F.ACB | 0 | 0 | |||||||
7545 | F.ACC | 0 | 0 | |||||||
7546 | F.AFR | 0 | 0 | |||||||
7547 | F.AGF | 0 | 0 | |||||||
7548 | F.AIR | 0 | 0 | |||||||
7549 | F.ALA | 0 | 0 | |||||||
7550 | F.AQU | 0 | 0 | |||||||
7551 | F.ARS | 0 | 0 | |||||||
7552 | F.ASP | 0 | 0 | |||||||
7553 | F.ATO | 0 | 0 | |||||||
7554 | F.AXA | 0 | 0 | |||||||
7555 | F.AXM | 0 | 0 | |||||||
7556 | F.BB | 0 | 0 | |||||||
7557 | F.BFC | 0 | 0 | |||||||
7558 | F.BNP | 0 | 0 | |||||||
7559 | F.BOU | 0 | 0 | |||||||
7560 | F.BPB | 0 | 0 | |||||||
7561 | F.BSA | 0 | 0 | |||||||
7562 | F.BUT | 0 | 0 | |||||||
7563 | F.CAP | 0 | 0 | |||||||
7564 | F.CAR | 0 | 0 | |||||||
7565 | F.CBX | 0 | 0 | |||||||
7566 | F.CCF | 0 | 0 | |||||||
7567 | F.CER | 0 | 0 | |||||||
7568 | F.CFM | 0 | 0 | |||||||
7569 | F.CFP | 0 | 0 | |||||||
7570 | F.CFS | 0 | 0 | |||||||
7571 | F.CGU | 0 | 0 | |||||||
7572 | F.CGV | 0 | 0 | |||||||
7573 | F.CHG | 0 | 0 | |||||||
7574 | F.CLC | 0 | 0 | |||||||
7575 | F.CLP | 0 | 0 | |||||||
7576 | F.CLU | 0 | 0 | |||||||
7577 | F.CN | 0 | 0 | |||||||
7578 | F.CSF | 0 | 0 | |||||||
7579 | F.DAV | 0 | 0 | |||||||
7580 | F.DIO | 0 | 0 | |||||||
7581 | F.DOF | 0 | 0 | |||||||
7582 | F.DON | 0 | 0 | |||||||
7583 | F.EDF | 0 | 0 | |||||||
7584 | F.ESI | 0 | 0 | |||||||
7585 | F.EUT | 0 | 0 | |||||||
7586 | F.EX | 0 | 0 | |||||||
7587 | F.EXR | 0 | 0 | |||||||
7588 | F.FTL | 0 | 0 | |||||||
7589 | F.GAF | 0 | 0 | |||||||
7590 | F.GAN | 0 | 0 | |||||||
7591 | F.GLA | 0 | 0 | |||||||
7592 | F.GRB | 0 | 0 | |||||||
7593 | F.GUR | 0 | 0 | |||||||
7594 | F.HAC | 0 | 0 | |||||||
7595 | F.HAV | 0 | 0 | |||||||
7596 | F.HUT | 0 | 0 | |||||||
7597 | F.LAF | 0 | 0 | |||||||
7598 | F.LEA | 0 | 0 | |||||||
7599 | F.LGR | 0 | 0 | |||||||
7600 | F.LVH | 0 | 0 | |||||||
7601 | F.MAT | 0 | 0 | |||||||
7602 | F.MET | 0 | 0 | |||||||
7603 | F.MIC | 0 | 0 | |||||||
7604 | F.MMB | 0 | 0 | |||||||
7605 | F.MOU | 0 | 0 | |||||||
7606 | F.ORE | 0 | 0 | |||||||
7607 | F.PEH | 0 | 0 | |||||||
7608 | F.PEI | 0 | 0 | |||||||
7609 | F.PER | 0 | 0 | |||||||
7610 | F.PEU | 0 | 0 | |||||||
7611 | F.PPR | 0 | 0 | |||||||
7612 | F.PRC | 0 | 0 | |||||||
7613 | F.RAD | 0 | 0 | |||||||
7614 | F.RHP | 0 | 0 | |||||||
7615 | F.RNA | 0 | 0 | |||||||
7616 | F.ROS | 0 | 0 | |||||||
7617 | F.ROU | 0 | 0 | |||||||
7618 | F.SAL | 0 | 0 | |||||||
7619 | F.SAN | 0 | 0 | |||||||
7620 | F.SBI | 0 | 0 | |||||||
7621 | F.SCI | 0 | 0 | |||||||
7622 | F.SCN | 0 | 0 | |||||||
7623 | F.SDX | 0 | 0 | |||||||
7624 | F.SEB | 0 | 0 | |||||||
7625 | F.SGF | 0 | 0 | |||||||
7626 | F.SNC | 0 | 0 | |||||||
7627 | F.SNM | 0 | 0 | |||||||
7628 | F.STG | 0 | 0 | |||||||
7629 | F.STL | 0 | 0 | |||||||
7630 | F.SYN | 0 | 0 | |||||||
7631 | F.TCE | 0 | 0 | |||||||
7632 | F.TCF | 0 | 0 | |||||||
7633 | F.TFF | 0 | 0 | |||||||
7634 | F.UAP | 0 | 0 | |||||||
7635 | F.UFC | 0 | 0 | |||||||
7636 | F.USS | 0 | 0 | |||||||
7637 | F.VAL | 0 | 0 | |||||||
7638 | F.VVL | 0 | 0 | |||||||
7639 | F.WRA | 0 | 0 | |||||||
7640 | FA | 200 | 9 5/8 | 8 1/2 | 9 | 0 | ||||
7641 | FAAAX | 0 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 17.06 | 0 | |
7642 | FAABX | 0 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | |
7643 | FAACX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
7644 | FAAHX | 0 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0 | |
7645 | FAAIX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | |
7646 | FAAO | 200 | 0.2500 | 0 | ||||||
7647 | FAB | 100 | 18 | 0 | ||||||
7648 | FABAX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.85 | 0 | |
7649 | FABC | 500 | 16 3/4 | 16 3/4 | 17 3/4 | 0 | ||||
7650 | FABP | 200 | 40.5000 | 0 | ||||||
7651 | FABUX | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0 | |
7652 | FAC | 200 | 12 1/8 | 11 7/8 | 12 1/2 | 0 | ||||
7653 | FACAX | 0 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 31.46 | 0 | |
7654 | FACBX | 0 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0 | |
7655 | FACE | 10500 | 15 1/2 | 15 3/8 | 15 7/8 | 15 3/8 | 15 1/2 | 15 7/8 | 58400 | |
7656 | FACHX | 0 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 0 | |
7657 | FACIX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
7658 | FACT | 200 | 11 | 10 1/2 | 11 1/4 | 0 | ||||
7659 | FAD | 500 | 5 1/4 | 0 | ||||||
7660 | FADGX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0 | |
7661 | FADJX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 | |
7662 | FAE | 400 | 14 3/8 | 14 3/8 | 14 3/4 | 0 | ||||
7663 | FAEGX | 0 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 38.85 | 0 | |
7664 | FAEIX | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 14.73 | 0 | |
7665 | FAEMX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 10.23 | 0 | |
7666 | FAERX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 14.99 | 0 | |
7667 | FAF | 100 | 25 1/2 | 25 1/2 | 26 | 0 | ||||
7668 | FAFIX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.58 | 0 | |
7669 | FAFXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 5.37 | 5.54 | 1860 | |
7670 | FAGA | 0 | 0 | |||||||
7671 | FAGBX | 0 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 9.72 | 0 | |
7672 | FAGCX | 0 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0 | |
7673 | FAGIX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0 | |
7674 | FAGNX | 0 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 21.53 | 0 | |
7675 | FAGOX | 0 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 32.83 | 0 | |
7676 | FAGTX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.63 | 0 | |
7677 | FAGVX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.17 | 0 | |
7678 | FAHBX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0 | |
7679 | FAHC | 1100 | 5 | 4 5/8 | 5 | 0 | ||||
7680 | FAHIX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.50 | 0 | |
7681 | FAHN | 0 | 0 | |||||||
7682 | FAHNF | 1000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/8 | 9 1/2 | 1500 | |
7683 | FAHSU | 200 | 7.2500 | 0 | ||||||
7684 | FAHYX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.45 | 0 | |
7685 | FAI | 1000 | 2 3/4 | 0 | ||||||
7686 | FAIAX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.51 | 0 | |
7687 | FAIBX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 | |
7688 | FAICX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
7689 | FAIGX | 0 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 16.27 | 0 | |
7690 | FAIIX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.52 | 0 | |
7691 | FAIL | 1000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/4 | 5 3/4 | 2200 | |
7692 | FAIMX | 0 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0 | |
7693 | FAIO | 0 | 0 | |||||||
7694 | FAIR | 1500 | 12 3/4 | 12 1/4 | 12 3/4 | 12 1/4 | 12 1/4 | 12 3/4 | 7700 | |
7695 | FAIRW | 1000 | 8 3/4 | 8 1/8 | 8 3/4 | 8 1/8 | 8 1/4 | 8 3/4 | 7000 | |
7696 | FAIRZ | 3000 | 7 1/4 | 7 1/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/4 | 28300 | |
7697 | FAITX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.91 | 0 | |
7698 | FAIXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.31 | 5.47 | 24517 | |
7699 | FAJ | 1000 | 2 3/4 | 0 | ||||||
7700 | FAK | 300 | 11 1/2 | 11 1/8 | 11 5/8 | 0 | ||||
7701 | FAL | 100 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 100 | |||
7702 | FALBX | 0 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0 | |
7703 | FALC | 0 | 0 | |||||||
7704 | FALCF | 0 | 0 | |||||||
7705 | FALCX | 0 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0 | |
7706 | FALDX | 0 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 20.50 | 0 | |
7707 | FALFX | 0 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 19.58 | 0 | |
7708 | FALIX | 0 | 9.92 | 9.92 | 9.92 | 0 | ||||
7709 | FALL | 400 | 21.7500 | 21.7500 | 22.7500 | 0 | ||||
7710 | FALRX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.67 | 0 | |
7711 | FALTX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.15 | 0 | |
7712 | FAM | 100 | 13 3/8 | 12 3/4 | 13 1/8 | 0 | ||||
7713 | FAMAX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.36 | 0 | |
7714 | FAMBX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.15 | 0 | |
7715 | FAMC | 0 | 0 | |||||||
7716 | FAMCA | 100 | 4 3/4 | 4 | 4 3/4 | 0 | ||||
7717 | FAMCK | 200 | 5 | 4 1/4 | 5 | 0 | ||||
7718 | FAME | 1000 | 3 1/4 | 3 1/8 | 3 1/2 | 0 | ||||
7719 | FAMGX | 0 | 10.32 | 10.32 | 10.72 | 0 | ||||
7720 | FAMTX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
7721 | FAMVX | 0 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0 | |
7722 | FAMXX | 0 | 0 | |||||||
7723 | FAMw | 0 | 13 3/8 | 14 5/8 | 0 | |||||
7724 | FANJ | 0 | 0 | |||||||
7725 | FAPB | 400 | 23.5000 | 0 | ||||||
7726 | FAPPX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | |
7727 | FAQIX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | |
7728 | FARBX | 0 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0 | |
7729 | FARC | 1000 | 8 1/8 | 8 1/8 | 8 3/4 | 0 | ||||
7730 | FAREX | 0 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 17.11 | 0 | |
7731 | FARL | 1500 | 4 | 3 5/8 | 4 3/8 | 0 | ||||
7732 | FARM | 400 | 134 | 133 | 141 | 0 | ||||
7733 | FASAX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 12.32 | 0 | |
7734 | FASBX | 0 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0 | |
7735 | FASCX | 0 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0 | |
7736 | FASEX | 0 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 17.33 | 0 | |
7737 | FASFX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.66 | 0 | |
7738 | FASGX | 0 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | |
7739 | FASIX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | |
7740 | FASKX | 0 | 19.59 | 19.59 | 20.51 | 0 | ||||
7741 | FASMX | 0 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | |
7742 | FASPX | 0 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 25.39 | 0 | |
7743 | FASSX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
7744 | FAST | 200 | 34 1/2 | 34 1/2 | 34 5/8 | 33 7/8 | 34 | 34 1/2 | 44900 | |
7745 | FATBX | 0 | 19.52 | 19.52 | 19.52 | 0 | ||||
7746 | FATCX | 0 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0 | |
7747 | FATE | 1500 | 0.0010 | 0 | ||||||
7748 | FATFX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0 | |
7749 | FATN | 1600 | 47 9/16 | 47 7/8 | 48 1/8 | 47 1/2 | 47 1/2 | 47 3/4 | 48900 | |
7750 | FATXX | 0 | 0 | |||||||
7751 | FAUSF | 0 | 0 | |||||||
7752 | FAUSY | 0 | 0 | |||||||
7753 | FAX | 200 | 9 1/4 | 9 1/4 | 9 5/16 | 9 1/4 | 9 1/4 | 9 5/16 | 4500 | |
7754 | FAY | 200 | 7 3/8 | 7 3/8 | 7 7/8 | 0 | ||||
7755 | FAZTX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.65 | 0 | |
7756 | FB | 9700 | 9 | 0 | ||||||
7757 | FBA | 100 | 12 5/8 | 11 3/8 | 11 7/8 | 0 | ||||
7758 | FBAC | 200 | 31 | 30 1/4 | 31 | 30 1/4 | 30 1/4 | 31 | 2500 | |
7759 | FBAI | 1000 | 13 5/8 | 13 1/2 | 13 11/16 | 13 1/2 | 13 1/2 | 14 | 14800 | |
7760 | FBAIX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
7761 | FBALX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0 | |
7762 | FBAN | 2000 | 21 | 21 3/8 | 21 3/4 | 21 | 21 | 21 5/8 | 20000 | |
7763 | FBANP | 500 | 43 | 41 1/4 | 43 | 0 | ||||
7764 | FBAR | 2000 | 1 7/8 | 1 3/4 | 2 | 1 3/4 | 1 7/8 | 2 1/8 | 12800 | |
7765 | FBARP | 1000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 7/16 | 6 1/8 | 6 1/2 | 15000 | |
7766 | FBAY | 0 | 0 | |||||||
7767 | FBAYF | 600 | 2 7/8 | 3 1/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 2100 | |
7768 | FBBC | 200 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 3/8 | 13 3/4 | 500 | |
7769 | FBBLX | 0 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0 | |
7770 | FBC.A | 0 | 0 | |||||||
7771 | FBCBX | 0 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | ||
7772 | FBCE | 2000 | 2.3750 | 2.1250 | 2.5000 | 0 | ||||
7773 | FBCG | 100 | 23 | 22 1/8 | 23 1/2 | 22 1/8 | 22 | 23 1/2 | 6100 | |
7774 | FBCI | 500 | 15 3/8 | 15 3/8 | 15 3/8 | 15 | 15 | 15 3/8 | 2800 | |
7775 | FBCV | 500 | 29 13/16 | 29 3/4 | 31 1/2 | 0 | ||||
7776 | FBD | 400 | 21 3/8 | 22 1/2 | 23 | 0 | ||||
7777 | FBDFX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
7778 | FBDGX | 0 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0 | |
7779 | FBDSX | 0 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0 | |
7780 | FBF | 300 | 8 1/8 | 8 | 8 1/2 | 0 | ||||
7781 | FBFK | 0 | 0 | |||||||
7782 | FBFV | 0 | 0 | |||||||
7783 | FBGA | 600 | 10 | 9 | 10 3/4 | 0 | ||||
7784 | FBGI | 0 | 0 | |||||||
7785 | FBGIA | 4000 | 4 19/32 | 4 3/4 | 4 7/8 | 4 1/2 | 4 9/16 | 4 7/8 | 126000 | |
7786 | FBGIB | 0 | 0 | |||||||
7787 | FBGRX | 0 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 31.69 | 0 | |
7788 | FBHBX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
7789 | FBHC | 10000 | 18 1/4 | 18 | 18 1/4 | 18 | 18 | 18 3/4 | 18700 | |
7790 | FBI | 1000 | 8 7/8 | 8 3/4 | 9 1/8 | 0 | ||||
7791 | FBIC | 300 | 32 | 31 1/2 | 32 | 31 1/2 | 31 1/2 | 32 | 600 | |
7792 | FBIDX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
7793 | FBIGX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 9.91 | 0 | |
7794 | FBIO | 0 | 0 | |||||||
7795 | FBIOX | 0 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 37.38 | 0 | |
7796 | FBKP | 200 | 3 7/8 | 3 1/2 | 3 7/8 | 0 | ||||
7797 | FBL/WS | 100 | 1 7/8 | 1 | 1 1/2 | 0 | ||||
7798 | FBLXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 3.91 | 4.01 | 224 | |
7799 | FBMGX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0 | |
7800 | FBMI | 200 | 27.0000 | 26.0000 | 27.0000 | 0 | ||||
7801 | FBMPX | 0 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 26.51 | 0 | |
7802 | FBMXX | 0 | 0.46 | 2.58 | 2.67 | 1020 | ||||
7803 | FBNC | 500 | 25 1/2 | 24 | 26 | 0 | ||||
7804 | FBNDX | 0 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0 | |
7805 | FBNK | 0 | 0 | |||||||
7806 | FBNKP | 200 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 25 1/2 | 26 1/2 | 200 | |
7807 | FBO | 300 | 54 | 54 | 54 | 54 | 53 7/8 | 54 1/4 | 300 | |
7808 | FBOpB | 200 | 261 | 255 | 285 | 0 | ||||
7809 | FBP | 100 | 20 3/4 | 0 | ||||||
7810 | FBPBX | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0 | |
7811 | FBPC | 1000 | 15 1/8 | 15 | 15 3/8 | 0 | ||||
7812 | FBR | 400 | 49 1/4 | 46 5/8 | 48 5/8 | 0 | ||||
7813 | FBRC | 0 | 0 | |||||||
7814 | FBRK | 100 | 5.5000 | 4.5000 | 6.5000 | 0 | ||||
7815 | FBRN | 500 | 0.0020 | 0 | ||||||
7816 | FBRW | 0 | 0 | |||||||
7817 | FBRWY | 0 | 0 | |||||||
7818 | FBRX | 0 | 0 | |||||||
7819 | FBS | 200 | 51 3/4 | 51 3/4 | 51 3/4 | 51 3/4 | 51 1/8 | 51 3/4 | 200 | |
7820 | FBSI | 200 | 16 1/2 | 16 | 16 3/4 | 0 | ||||
7821 | FBST | 500 | 4 | 3 7/8 | 4 3/8 | 0 | ||||
7822 | FBSW | 0 | 0 | |||||||
7823 | FBSWW | 100 | 37 | 39 1/2 | 41 | 0 | ||||
7824 | FBSYA | 100 | 27.7500 | 0 | ||||||
7825 | FBSpX | 100 | 85 7/8 | 0 | ||||||
7826 | FBTC | 100 | 32 1/4 | 32 1/2 | 34 1/2 | 0 | ||||
7827 | FBTR | 100 | 9 | 9 1/8 | 12 1/4 | 0 | ||||
7828 | FBTT | 100 | 26.7500 | 0 | ||||||
7829 | FBTXX | 0 | 0 | |||||||
7830 | FBUS | 1000 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.0000 | 2.7500 | 1000 | |
7831 | FBUSC | 0 | 0 | |||||||
7832 | FBUXX | 0 | 0 | |||||||
7833 | FBWGY | 0 | 0 | |||||||
7834 | FBWP | 0 | 0 | |||||||
7835 | FBYBX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
7836 | FC | 0 | 0 | |||||||
7837 | FCA/A | 100 | 14 1/2 | 13 3/8 | 14 | 0 | ||||
7838 | FCA/B | 100 | 12 1/4 | 0 | ||||||
7839 | FCAA | 0 | 0 | |||||||
7840 | FCAMX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.58 | 0 | |
7841 | FCAR | 100 | 34.0000 | 34.0000 | 36.0000 | 0 | ||||
7842 | FCATX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
7843 | FCAXX | 0 | 0.44 | 2.70 | 2.74 | 878 | ||||
7844 | FCBA | 0 | 0 | |||||||
7845 | FCBF | 500 | 18 1/4 | 18 1/4 | 18 3/8 | 18 1/4 | 18 1/4 | 18 1/2 | 3800 | |
7846 | FCBI | 0 | 0 | |||||||
7847 | FCBIA | 100 | 22 1/2 | 20 | 22 1/2 | 0 | ||||
7848 | FCBIB | 1200 | 14 1/2 | 13 3/4 | 15 1/2 | 0 | ||||
7849 | FCBK | 10000 | 2 1/4 | 2 1/4 | 2 3/8 | 0 | ||||
7850 | FCBM | 0 | 0 | |||||||
7851 | FCBN | 100 | 117.0000 | 0 | ||||||
7852 | FCBS | 100 | 18 1/2 | 18 1/2 | 21 1/2 | 0 | ||||
7853 | FCBT | 0 | 0 | |||||||
7854 | FCC | 200 | 6 1/2 | 0 | ||||||
7855 | FCC.A | 0 | 0 | |||||||
7856 | FCCC | 200 | 0.5000 | 0.5000 | 0.7500 | 0 | ||||
7857 | FCCPX | 0 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 24.06 | 0 | |
7858 | FCE | 0 | 0 | |||||||
7859 | FCE.A | 0 | 0 | |||||||
7860 | FCE/A | 200 | 33 1/4 | 0 | ||||||
7861 | FCE/B | 50000 | 32 3/4 | 0 | ||||||
7862 | FCEA | 0 | 0 | |||||||
7863 | FCEB | 0 | 0 | |||||||
7864 | FCELF | 0 | 0 | |||||||
7865 | FCEN | 0 | 0 | |||||||
7866 | FCENA | 200 | 3 | 3 | 4 1/2 | 0 | ||||
7867 | FCENU | 2000 | 5 1/2 | 5 3/8 | 5 3/4 | 5 3/8 | 5 1/2 | 5 3/4 | 16200 | |
7868 | FCENW | 1700 | 1 7/8 | 1 3/8 | 1 7/8 | 0 | ||||
7869 | FCENZ | 500 | 1/2 | 1/2 | 1 1/2 | 0 | ||||
7870 | FCF | 100 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 100 | |||
7871 | FCFC | 1000 | 22 1/2 | 22 7/8 | 22 7/8 | 22 1/2 | 22 3/8 | 22 3/4 | 3700 | |
7872 | FCFCL | 1000 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | 16.7500 | 1000 | |
7873 | FCFCP | 1000 | 23 3/4 | 23 3/4 | 24 5/8 | 0 | ||||
7874 | FCFCW | 5000 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 3.7500 | 4.2500 | 5000 | |
7875 | FCFN | 200 | 0.3125 | 0.3125 | 0.6250 | 0 | ||||
7876 | FCFNU | 1000 | 0.1875 | 0.2500 | 0.6875 | 0 | ||||
7877 | FCFNW | 100 | 0.0010 | 0 | ||||||
7878 | FCFNZ | 100 | 0.0010 | 0 | ||||||
7879 | FCFS | 0 | 0 | |||||||
7880 | FCFT | 440 | 29.8880 | 0 | ||||||
7881 | FCFXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.65 | 2.67 | 7252 | |
7882 | FCGFX | 0 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0 | |
7883 | FCGI | 300 | 0.5000 | 0 | ||||||
7884 | FCGXX | 0 | 0 | |||||||
7885 | FCHB | 0 | 0 | |||||||
7886 | FCHI | 0 | 0 | |||||||
7887 | FCHS | 0 | 0 | |||||||
7888 | FCI | 100 | 35 | 34 1/4 | 37 | 0 | ||||
7889 | FCII | 800 | 0.3437 | 0.3437 | 0.4375 | 0 | ||||
7890 | FCIQE | 0 | 0 | |||||||
7891 | FCIR | 20000 | 0.0400 | 0.0150 | 0.1000 | 0 | ||||
7892 | FCIS | 2000 | 8.3125 | 8.5000 | 9.7500 | 0 | ||||
7893 | FCISX | 0 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 2.38 | 0 | |
7894 | FCIT | 2500 | 18 | 17 7/8 | 18 1/4 | 0 | ||||
7895 | FCL | 200 | 24 1/2 | 24 5/8 | 25 1/4 | 0 | ||||
7896 | FCLR | 1000 | 31 5/8 | 31 1/4 | 31 3/4 | 31 1/4 | 31 1/4 | 31 3/4 | 4200 | |
7897 | FCLXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 2.61 | 2.48 | 6173 | |
7898 | FCM.A | 0 | 0 | |||||||
7899 | FCM.B | 0 | 0 | |||||||
7900 | FCMC | 1000 | 2.2500 | 2.0000 | 2.7500 | 0 | ||||
7901 | FCMFF | 0 | 0 | |||||||
7902 | FCMIX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.53 | 0 | |
7903 | FCMXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.83 | 2.74 | 3417 | |
7904 | FCN | 400 | 37 7/8 | 37 7/8 | 37 7/8 | 37 7/8 | 37 1/2 | 38 1/8 | 400 | |
7905 | FCNB | 6000 | 19 1/16 | 19 | 20 3/4 | 9800 | ||||
7906 | FCNC | 0 | 0 | |||||||
7907 | FCNCA | 300 | 55 | 55 | 55 | 55 | 54 | 55 | 600 | |
7908 | FCNTX | 0 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | 39.60 | 0 | |
7909 | FCNY | 100 | 76.5000 | 75.0000 | 76.5000 | 0 | ||||
7910 | FCNpB | 4500 | 93 3/4 | 0 | ||||||
7911 | FCNpC | 20000 | 100 19/32 | 0 | ||||||
7912 | FCNpE | 200 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 200 | |||
7913 | FCNpU | 2000 | 25 1/4 | 25 1/8 | 25 1/4 | 25 1/8 | 6600 | |||
7914 | FCNpV | 100 | 64 | 64 | 64 | 64 | 64 | 65 | 200 | |
7915 | FCO | 400 | 11 7/8 | 11 5/8 | 12 | 0 | ||||
7916 | FCOA | 500 | 53 3/4 | 53 3/4 | 53 3/4 | 53 3/4 | 53 3/4 | 55 | 600 | |
7917 | FCOB | 3200 | 5/16 | 5/16 | 3/8 | 0 | ||||
7918 | FCOM | 900 | 31 3/4 | 32 1/4 | 32 1/4 | 31 3/4 | 31 3/4 | 32 1/4 | 24000 | |
7919 | FCOMP | 200 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/4 | 37 1/2 | 200 | |
7920 | FCOTX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.65 | 0 | |
7921 | FCP | 500 | 13 1/8 | 12 7/8 | 13 1/4 | 0 | ||||
7922 | FCPA | 0 | 0 | |||||||
7923 | FCPXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.11 | 5.25 | 2202 | |
7924 | FCRXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.57 | 2.59 | 1387 | |
7925 | FCS/WS | 0 | 7/8 | 1 1/4 | 0 | |||||
7926 | FCSE | 4000 | 4 13/16 | 4 3/4 | 4 7/8 | 4 5/8 | 4 11/16 | 4 13/16 | 37000 | |
7927 | FCSEW | 5000 | 1 1/4 | 1 9/32 | 1 9/32 | 1 1/4 | 1 3/16 | 1 3/8 | 11000 | |
7928 | FCSI | 1000 | 0.0500 | 0.0625 | 0.0937 | 0 | ||||
7929 | FCSXX | 0 | 0.32 | 5.09 | 5.15 | 6131 | ||||
7930 | FCT | 100 | 25 1/4 | 25 3/8 | 26 1/8 | 0 | ||||
7931 | FCTD | 0 | 0 | |||||||
7932 | FCTFX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | |
7933 | FCTR | 200 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 21 1/4 | 200 | |
7934 | FCTTX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 11.02 | 0 | |
7935 | FCTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.81 | 2.83 | 2218 | |
7936 | FCUS | 100 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0500 | 100 | |
7937 | FCUXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.58 | 4.66 | 2176 | |
7938 | FCVA | 1200 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
7939 | FCVE | 575 | 4.4000 | 0 | ||||||
7940 | FCVL | 1000 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 2.8750 | 3.3750 | 1000 | |
7941 | FCVSX | 0 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0 | |
7942 | FCW/WS | 200 | 1/64 | 0 | ||||||
7943 | FCWI | 1000 | 25 1/4 | 24 7/8 | 25 1/4 | 24 1/2 | 24 1/2 | 25 1/4 | 53000 | |
7944 | FCX | 200 | 29 1/4 | 29 1/4 | 29 5/8 | 0 | ||||
7945 | FCX.A | 0 | 0 | |||||||
7946 | FCX/A | 2700 | 28 5/8 | 28 3/4 | 29 1/2 | 0 | ||||
7947 | FCX/B | 100 | 23 5/8 | 24 1/4 | 24 3/4 | 0 | ||||
7948 | FCXA | 0 | 0 | |||||||
7949 | FCXIX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
7950 | FCXp | 200 | 30 1/2 | 0 | ||||||
7951 | FCXpA | 400 | 27 7/8 | 27 1/4 | 27 7/8 | 27 1/4 | 27 | 27 7/8 | 1200 | |
7952 | FCXpB | 200 | 39 1/4 | 38 3/4 | 39 1/8 | 0 | ||||
7953 | FCXpC | 1000 | 37 1/8 | 0 | ||||||
7954 | FCXpD | 200 | 23 5/8 | 23 5/8 | 24 1/8 | 0 | ||||
7955 | FCY | 10400 | 18 7/8 | 0 | ||||||
7956 | FCYP | 400 | 22.5000 | 0 | ||||||
7957 | FCZB | 2000 | 79.5000 | 0 | ||||||
7958 | FD | 200 | 26 1/2 | 26 3/8 | 26 1/2 | 26 3/8 | 26 1/4 | 26 5/8 | 1400 | |
7959 | FD.WC | 0 | 0 | |||||||
7960 | FD/WS/C | 200 | 7 7/8 | 6 3/4 | 7 3/8 | 0 | ||||
7961 | FD/WS/D | 200 | 8 | 6 7/8 | 7 1/2 | 0 | ||||
7962 | FDAXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.02 | 5.20 | 24735 | |
7963 | FDBAX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 10.38 | 0 | |
7964 | FDBBX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
7965 | FDBCX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
7966 | FDC | 100 | 69 1/2 | 69 5/8 | 70 1/8 | 0 | ||||
7967 | FDCAX | 0 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 17.85 | 0 | |
7968 | FDCN | 0 | 0 | |||||||
7969 | FDCPX | 0 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 39.48 | 0 | |
7970 | FDCS | 0 | 0 | |||||||
7971 | FDCXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.74 | 4.88 | 10928 | |
7972 | FDDB | 200 | 84.5000 | 0 | ||||||
7973 | FDEC | 1500 | 21.0000 | 20.0000 | 22.0000 | 0 | ||||
7974 | FDEF | 200 | 10 5/8 | 10 1/2 | 10 5/8 | 10 1/2 | 10 1/2 | 10 5/8 | 17700 | |
7975 | FDEGX | 0 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 22.63 | 0 | |
7976 | FDEQX | 0 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0 | |
7977 | FDESX | 0 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 18.31 | 0 | |
7978 | FDETX | 0 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 30.95 | 0 | |
7979 | FDEXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 2.85 | 2.83 | 5476 | |
7980 | FDFAX | 0 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | 41.87 | 0 | |
7981 | FDFB | 0 | 0 | |||||||
7982 | FDFBA | 20000 | 2.2500 | 2.1875 | 2.2500 | 2.1875 | 2.2187 | 2.2500 | 40300 | |
7983 | FDFFX | 0 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0 | |
7984 | FDGFX | 0 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | |
7985 | FDGRX | 0 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 0 | |
7986 | FDIR | 8000 | 1 1/32 | 1 1/32 | 1 1/32 | 63/64 | 15/16 | 1 1/32 | 20000 | |
7987 | FDISX | 0 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0 | |
7988 | FDIVX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 | |
7989 | FDLEX | 0 | 137.01 | 137.01 | 137.01 | 137.01 | 137.01 | 137.01 | 0 | |
7990 | FDLN | 0 | 0 | |||||||
7991 | FDLNA | 2800 | 5 5/8 | 5 9/16 | 5 3/4 | 5 9/16 | 5 5/8 | 5 3/4 | 323400 | |
7992 | FDLNB | 5100 | 5 11/16 | 5 5/8 | 5 3/4 | 5 5/8 | 5 5/8 | 5 3/4 | 138400 | |
7993 | FDLSX | 0 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | 44.57 | 0 | |
7994 | FDLXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.98 | 5.05 | 18274 | |
7995 | FDMMX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | |
7996 | FDMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.69 | 2.70 | 8715 | |
7997 | FDO | 100 | 11 7/8 | 11 5/8 | 11 7/8 | 11 5/8 | 11 7/8 | 12 1/4 | 1000 | |
7998 | FDPC | 100 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 | 9 5/8 | 100 | |
7999 | FDPMX | 0 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 21.23 | 0 | |
8000 | FDQI | 100 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
8001 | FDRC | 2000 | 0.0500 | 0 | ||||||
8002 | FDRSW | 100 | 2.5000 | 2.1250 | 2.7500 | 2.1250 | 2.5000 | 2.8750 | 7000 | |
8003 | FDRXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.18 | 5.32 | 180669 | |
8004 | FDSCX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.51 | 0 | |
8005 | FDSSX | 0 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0 | |
8006 | FDSXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 4.84 | 4.96 | 5995 | |
8007 | FDTR | 1000 | 4.7500 | 4.7812 | 5.1562 | 0 | ||||
8008 | FDTRU | 500 | 6.0000 | 5.6875 | 7.0000 | 0 | ||||
8009 | FDTRW | 2000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.7187 | 1.0000 | 2000 | |
8010 | FDTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.23 | 5.36 | 23233 | |
8011 | FDUCP | 0 | 0 | |||||||
8012 | FDUXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.93 | 5.02 | 19870 | |
8013 | FDVLX | 0 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 0 | |
8014 | FDX | 100 | 70 3/4 | 70 3/4 | 70 3/4 | 70 3/4 | 70 3/8 | 70 3/4 | 100 | |
8015 | FDXB | 0 | 0 | |||||||
8016 | FDXC | 0 | 0 | |||||||
8017 | FDYM | 0 | 0 | |||||||
8018 | FDYMF | 1500 | 7 21/64 | 7 1/4 | 7 1/2 | 7 | 7 1/8 | 7 1/2 | 6900 | |
8019 | FEAFX | 0 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0 | |
8020 | FEAQ | 2700 | 0.0001 | 0 | ||||||
8021 | FEB | 500 | 8 7/8 | 0 | ||||||
8022 | FECAX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.39 | 0 | |
8023 | FECBX | 0 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0 | |
8024 | FECHX | 0 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0 | |
8025 | FECLX | 0 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 21.65 | 0 | |
8026 | FECO | 300 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 300 | |||
8027 | FECPF | 0 | 0 | |||||||
8028 | FECXX | 0 | 0 | |||||||
8029 | FED | 20000 | 13 1/2 | 13 1/4 | 13 1/2 | 13 1/4 | 38700 | |||
8030 | FEDBX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
8031 | FEDEX | 0 | 89.77 | 89.77 | 89.77 | 89.77 | 89.77 | 94.99 | 0 | |
8032 | FEDP | 200 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
8033 | FEET | 400 | 32 3/8 | 31 7/8 | 32 3/4 | 31 7/8 | 32 3/8 | 32 3/4 | 73500 | |
8034 | FEGCX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0 | |
8035 | FEI | 100 | 6 1/4 | 4 3/4 | 5 1/4 | 0 | ||||
8036 | FEIBX | 0 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0 | |
8037 | FEIC | 2000 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/4 | 11 3/4 | 2000 | |
8038 | FEIIX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0 | |
8039 | FEIRX | 0 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 20.90 | 0 | |
8040 | FELE | 500 | 35 1/2 | 33 3/4 | 35 1/2 | 0 | ||||
8041 | FEMKX | 0 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 17.10 | 0 | |
8042 | FEMMX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
8043 | FEMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.28 | 3.36 | 2347 | |
8044 | FEN | 0 | 0 | |||||||
8045 | FENB | 600 | 8 1/2 | 8 1/4 | 9 | 0 | ||||
8046 | FENRF | 0 | 0 | |||||||
8047 | FENT | 0 | 0 | |||||||
8048 | FENpA | 100 | 41 | 0 | ||||||
8049 | FENpC | 100 | 40 3/4 | 0 | ||||||
8050 | FEP | 200 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 200 | |||
8051 | FEQFX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0 | |
8052 | FEQIX | 0 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | 0 | |
8053 | FEQTX | 0 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0 | |
8054 | FEQVX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0 | |
8055 | FER | 12500 | 1 5/16 | 1 5/16 | 1 7/16 | 0 | ||||
8056 | FERO | 2000 | 11 1/4 | 10 5/8 | 11 1/2 | 10 1/2 | 11 1/8 | 11 3/8 | 58900 | |
8057 | FERS | 1200 | 2 5/8 | 2 3/4 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 5200 | |
8058 | FERT | 200 | 10 3/8 | 10 3/8 | 10 7/8 | 0 | ||||
8059 | FERTP | 0 | 139.8750 | 170.8750 | 0 | |||||
8060 | FERV | 0 | 0 | |||||||
8061 | FERX | 100 | 0.7500 | 0.7500 | 0.9375 | 0 | ||||
8062 | FES | 100 | 223 | 223 | 223 | 223 | 100 | |||
8063 | FESD | 0 | 0 | |||||||
8064 | FESX | 1000 | 10 7/8 | 10 7/8 | 11 | 10 7/8 | 10 7/8 | 11 | 23800 | |
8065 | FET | 0 | 0 | |||||||
8066 | FETM | 500 | 37.0000 | 0 | ||||||
8067 | FEUGX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
8068 | FEURX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0 | |
8069 | FEUTX | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 14.48 | 0 | |
8070 | FEXPX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.57 | 0 | |
8071 | FF | 100 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 5/8 | 13 | 2800 | |
8072 | FFA | 500 | 22 3/4 | 22 3/4 | 23 1/8 | 0 | ||||
8073 | FFAC | 1000 | 0.2187 | 0.2000 | 0.2600 | 0 | ||||
8074 | FFAXX | 0 | 0 | |||||||
8075 | FFB | 200 | 75 | 75 1/8 | 75 3/4 | 0 | ||||
8076 | FFBA | 500 | 12 | 12 1/8 | 12 1/8 | 11 7/8 | 11 7/8 | 12 1/8 | 19200 | |
8077 | FFBC | 1500 | 34 1/2 | 34 | 35 | 0 | ||||
8078 | FFBG | 600 | 42 7/8 | 42 | 47 | 0 | ||||
8079 | FFBI | 2000 | 16 | 15 1/2 | 16 1/4 | 0 | ||||
8080 | FFBS | 1000 | 17 1/2 | 16 1/2 | 18 1/2 | 0 | ||||
8081 | FFBZ | 300 | 22 1/4 | 21 3/4 | 23 1/2 | 0 | ||||
8082 | FFBpB | 100 | 56 3/8 | 0 | ||||||
8083 | FFBpD | 25000 | 95 7/8 | 0 | ||||||
8084 | FFBpF | 300 | 25 3/4 | 0 | ||||||
8085 | FFC/WD | 0 | 0 | |||||||
8086 | FFCAX | 0 | 12.75 | 12.75 | 12.75 | 0 | ||||
8087 | FFCH | 400 | 19 3/4 | 20 | 20 | 19 3/4 | 19 1/4 | 20 | 7700 | |
8088 | FFCI | 10000 | 6 1/2 | 6 3/8 | 6 1/2 | 0 | ||||
8089 | FFCO | 40000 | 0.0300 | 0.0200 | 0.0300 | 0 | ||||
8090 | FFCP | 300 | 5 | 4 5/8 | 5 | 0 | ||||
8091 | FFCS | 0 | 0 | |||||||
8092 | FFCXX | 0 | 0.17 | 5.08 | 5.18 | 987 | ||||
8093 | FFCw | 0 | 0 | |||||||
8094 | FFD | 500 | 6 5/8 | 6 1/2 | 6 7/8 | 0 | ||||
8095 | FFDB | 9900 | 23.7500 | 24.0000 | 25.2500 | 0 | ||||
8096 | FFDFX | 0 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 36.05 | 0 | |
8097 | FFDGX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.86 | 0 | |
8098 | FFDHX | 0 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0 | |
8099 | FFDP | 2700 | 21 | 21 | 21 | 21 | 21 | 22 | 2700 | |
8100 | FFEC | 200 | 14 | 13 7/8 | 14 | 13 7/8 | 13 5/8 | 14 | 2400 | |
8101 | FFED | 100 | 15 | 15 | 15 | 15 | 15 | 16 | 100 | |
8102 | FFEF | 100 | 24 3/4 | 25 1/4 | 26 1/2 | 0 | ||||
8103 | FFEIX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 12.35 | 0 | |
8104 | FFES | 1000 | 20 1/4 | 20 1/2 | 20 1/2 | 20 1/4 | 20 1/4 | 20 3/4 | 2400 | |
8105 | FFEX | 400 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/4 | 9 | 400 | |
8106 | FFFC | 200 | 29 1/2 | 29 1/8 | 29 1/2 | 29 | 29 | 29 1/2 | 1800 | |
8107 | FFFD | 500 | 12 1/8 | 11 3/4 | 12 1/8 | 0 | ||||
8108 | FFFG | 1000 | 2 5/8 | 2 3/8 | 2 3/4 | 0 | ||||
8109 | FFFIX | 0 | 10.72 | 10.72 | 10.72 | 0 | ||||
8110 | FFFL | 500 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 1/2 | 3000 | |
8111 | FFGI | 500 | 9 1/4 | 9 1/4 | 9 5/8 | 9 1/4 | 9 | 9 19/32 | 27800 | |
8112 | FFGXX | 0 | 0 | |||||||
8113 | FFHC | 100 | 21 1/4 | 21 1/4 | 21 3/4 | 21 1/4 | 21 1/4 | 21 3/4 | 1500 | |
8114 | FFHH | 200 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 7/8 | 200 | |
8115 | FFHP | 100 | 14 5/8 | 14 | 14 3/4 | 0 | ||||
8116 | FFHS | 100 | 17 1/4 | 15 1/2 | 17 1/4 | 0 | ||||
8117 | FFIC | 200 | 14 7/8 | 14 3/4 | 14 7/8 | 14 3/4 | 14 3/4 | 15 | 400 | |
8118 | FFIDX | 0 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0 | |
8119 | FFIGX | 0 | 10.39 | 10.39 | 10.39 | 0 | ||||
8120 | FFIH | 200 | 1.0000 | 0 | ||||||
8121 | FFIHX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
8122 | FFIIX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | |
8123 | FFIN | 100 | 35 1/2 | 33 | 35 1/2 | 0 | ||||
8124 | FFIXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.47 | 5.62 | 1230 | |
8125 | FFKT | 1000 | 40 1/2 | 40 1/2 | 42 | 0 | ||||
8126 | FFKY | 100 | 33 3/4 | 36 | 36 | 33 3/4 | 32 | 36 | 200 | |
8127 | FFLC | 400 | 18 | 17 1/4 | 18 | 0 | ||||
8128 | FFLIX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
8129 | FFLM | 20400 | 0.0001 | 0.0001 | 0.0075 | 0 | ||||
8130 | FFLN | 400 | 15.0000 | 0 | ||||||
8131 | FFLTX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.57 | 0 | |
8132 | FFM | 100 | 100 1/2 | 100 | 102 | 0 | ||||
8133 | FFMA | 0 | 0 | |||||||
8134 | FFMD | 300 | 22.0000 | 0 | ||||||
8135 | FFML | 2000 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 19 1/2 | 21 1/4 | 2500 | |
8136 | FFMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.32 | 5.46 | 1423 | |
8137 | FFNJX | 0 | 11.07 | 11.07 | 11.59 | 0 | ||||
8138 | FFOD | 0 | 0 | |||||||
8139 | FFOM | 300 | 33 3/4 | 33 3/4 | 34 | 0 | ||||
8140 | FFOX | 200 | 11 3/4 | 11 7/8 | 12 1/8 | 11 5/8 | 11 5/8 | 11 7/8 | 30700 | |
8141 | FFP | 100 | 7 1/8 | 0 | ||||||
8142 | FFPB | 1500 | 22 1/4 | 21 7/8 | 22 1/4 | 21 7/8 | 21 7/8 | 22 1/4 | 30800 | |
8143 | FFPC | 1000 | 8 3/8 | 8 | 8 1/2 | 0 | ||||
8144 | FFPXX | 0 | 0.34 | 2.78 | 2.91 | 855 | ||||
8145 | FFRV | 1000 | 13 1/2 | 13 1/4 | 14 | 0 | ||||
8146 | FFRXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 2.81 | 2.78 | 539 | |
8147 | FFS | 100 | 13 5/8 | 13 3/4 | 13 3/4 | 13 5/8 | 700 | |||
8148 | FFSI | 1000 | 5 | 5 | 5 | 5 | 4 7/8 | 5 1/16 | 3000 | |
8149 | FFSIW | 1000 | 5/8 | 1/2 | 5/8 | 0 | ||||
8150 | FFSL | 1500 | 19 | 18 1/2 | 19 1/4 | 0 | ||||
8151 | FFST | 500 | 4.1250 | 0 | ||||||
8152 | FFSTX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
8153 | FFSVX | 0 | 13.26 | 13.26 | 13.26 | 0 | ||||
8154 | FFSW | 100 | 25 | 25 | 25 | 25 | 23 3/4 | 25 | 100 | |
8155 | FFSWO | 300 | 28 5/8 | 30 | 30 | 28 5/8 | 28 | 30 | 600 | |
8156 | FFSWP | 1000 | 55 | 52 | 55 | 0 | ||||
8157 | FFSX | 1000 | 25 3/4 | 25 1/2 | 27 | 0 | ||||
8158 | FFTS | 0 | 0 | |||||||
8159 | FFTXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 2.61 | 2.51 | 215 | |
8160 | FFTY | 1000 | 23.7500 | 0 | ||||||
8161 | FFTYX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0 | |
8162 | FFW | 0 | 0.19541 | 0.19615 | 0.19623 | 0.19517 | 0 | |||
8163 | FFWC | 700 | 19 1/2 | 19 | 19 1/2 | 0 | ||||
8164 | FFWD | 200 | 19 | 19 | 19 | 19 | 18 | 19 | 500 | |
8165 | FFWHX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
8166 | FFWM | 500 | 19 3/4 | 19 | 19 3/4 | 0 | ||||
8167 | FFWSX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
8168 | FFWWX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
8169 | FFXSX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 | |
8170 | FFYF | 300 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 5/8 | 1500 | |
8171 | FG | 600 | 15 7/8 | 16 1/8 | 16 1/8 | 15 7/8 | 15 5/8 | 16 1/8 | 21300 | |
8172 | FGAS | 100 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/2 | 11 | 500 | |
8173 | FGATX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.12 | 0 | |
8174 | FGAXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.03 | 5.19 | 818 | |
8175 | FGBDX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
8176 | FGBIX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0 | |
8177 | FGBLX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0 | |
8178 | FGCI | 200 | 20 1/8 | 20 1/8 | 20 1/8 | 20 | 19 7/8 | 20 1/8 | 1000 | |
8179 | FGCXX | 0 | 0 | |||||||
8180 | FGDXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 5.01 | 5.15 | 2180 | |
8181 | FGGAX | 0 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 15.43 | 0 | |
8182 | FGGTX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | |
8183 | FGHC | 700 | 10 3/4 | 10 3/4 | 11 1/2 | 0 | ||||
8184 | FGI | 200 | 31 1/4 | 29 1/4 | 30 3/8 | 0 | ||||
8185 | FGIBX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0 | ||
8186 | FGINX | 0 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 8.82 | 0 | |
8187 | FGIXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 5.21 | 5.40 | 132 | |
8188 | FGL | 1000 | 5 1/4 | 5 3/8 | 5 1/2 | 5 1/4 | 5 1/8 | 5 1/2 | 6000 | |
8189 | FGLAX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.84 | 0 | |
8190 | FGLDX | 0 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0 | |
8191 | FGLF | 1000 | 0.2800 | 0.2200 | 0.2800 | 0 | ||||
8192 | FGLFJ | 0 | 11/32 | 7/16 | 0 | |||||
8193 | FGLFW | 2000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
8194 | FGLIX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0 | |
8195 | FGLOX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | |
8196 | FGMAX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
8197 | FGMNX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
8198 | FGMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.26 | 5.40 | 23829 | |
8199 | FGNO | 100 | 20.0000 | 0 | ||||||
8200 | FGOIX | 0 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 9.00 | 0 | |
8201 | FGOPX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
8202 | FGOVX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
8203 | FGOXX | 0 | 0.56 | 4.64 | 4.72 | 3374 | ||||
8204 | FGP | 400 | 23 3/8 | 23 1/2 | 24 | 0 | ||||
8205 | FGRBX | 0 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0 | |
8206 | FGRHX | 0 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0 | |
8207 | FGRIX | 0 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0 | |
8208 | FGRP | 0 | 0 | |||||||
8209 | FGRWX | 0 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 31.45 | 0 | |
8210 | FGRXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.12 | 5.26 | 11279 | |
8211 | FGSAX | 0 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 23.58 | 0 | |
8212 | FGSBX | 0 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0 | |
8213 | FGSCX | 0 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0 | |
8214 | FGSSX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
8215 | FGSXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 5.32 | 5.39 | 1587 | |
8216 | FGTBX | 0 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0 | |
8217 | FGTXX | 0 | 0 | |||||||
8218 | FGVIX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
8219 | FGVSX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0 | |
8220 | FGVXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 5.16 | 5.31 | 6910 | |
8221 | FGYH | 0 | 0 | |||||||
8222 | FGpA | 300 | 50 7/8 | 0 | ||||||
8223 | FH | 1000 | 41 7/8 | 41 7/8 | 41 7/8 | 41 7/8 | 41 7/8 | 42 1/4 | 1000 | |
8224 | FHAF | 0 | 0 | |||||||
8225 | FHBBX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | |
8226 | FHC | 1000 | 2 7/8 | 2 3/4 | 3 1/4 | 0 | ||||
8227 | FHCI | 10000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 10000 | |
8228 | FHFC | 200 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 200 | |||
8229 | FHGBX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
8230 | FHICX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | |
8231 | FHIGX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | |
8232 | FHIIX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.71 | 0 | |
8233 | FHIp | 200 | 25 1/4 | 0 | ||||||
8234 | FHIpB | 200 | 25 1/8 | 0 | ||||||
8235 | FHIpC | 300 | 25 1/8 | 0 | ||||||
8236 | FHIpD | 1100 | 25 1/4 | 0 | ||||||
8237 | FHLSX | 0 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 0 | |
8238 | FHMBX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
8239 | FHMG | 1000 | 6.5000 | 4.8750 | 6.5000 | 4.8750 | 6.0000 | 6.2500 | 77900 | |
8240 | FHPC | 300 | 29 1/8 | 29 | 29 3/8 | 28 3/4 | 29 | 29 3/8 | 86900 | |
8241 | FHPCA | 100 | 27 | 27 | 27 | 27 | 27 | 27 1/8 | 100 | |
8242 | FHPCB | 100 | 21.0000 | 0 | ||||||
8243 | FHRB | 2000 | 5.0000 | 4.2500 | 5.1250 | 0 | ||||
8244 | FHRI | 1000 | 4 3/4 | 4 3/4 | 5 1/8 | 0 | ||||
8245 | FHRIW | 5000 | 1 3/8 | 1 3/8 | 1 1/2 | 0 | ||||
8246 | FHSI | 2000 | 0.0200 | 0.0200 | 0.8500 | 0 | ||||
8247 | FHT | 600 | 13 3/4 | 13 3/8 | 14 | 0 | ||||
8248 | FHTFX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.00 | 0 | |
8249 | FHV.A | 0 | 0 | |||||||
8250 | FHWN | 100 | 28 3/8 | 28 1/4 | 28 1/2 | 28 1/4 | 28 1/4 | 28 1/2 | 900 | |
8251 | FHYBX | 0 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0 | |
8252 | FHYHX | 0 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0 | |
8253 | FHYIX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.38 | 0 | |
8254 | FHYPX | 0 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0 | |
8255 | FHYTX | 0 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0 | |
8256 | FI | 100 | 47 1/2 | 47 1/4 | 47 1/2 | 47 1/4 | 500 | |||
8257 | FIA | 500 | 15 1/8 | 16 1/4 | 16 7/8 | 0 | ||||
8258 | FIAGX | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0 | |
8259 | FIAN | 0 | 0 | |||||||
8260 | FIARX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 10.09 | 0 | |
8261 | FIAX | 1000 | 0.0050 | 0 | ||||||
8262 | FIAZX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 14.01 | 0 | |
8263 | FIAp | 1000 | 11 3/4 | 0 | ||||||
8264 | FIApA | 900 | 8 5/8 | 6 | 16 | 0 | ||||
8265 | FIBC | 500 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 13 1/8 | 500 | |
8266 | FIBCX | 0 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 18.54 | 0 | |
8267 | FIBGX | 0 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0 | ||
8268 | FIBM | 100 | 45.5000 | 0 | ||||||
8269 | FIBNP | 0 | 0 | |||||||
8270 | FIBR | 2000 | 13 | 12 | 13 1/4 | 11 7/8 | 12 7/8 | 13 1/4 | 31400 | |
8271 | FICAX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 12.68 | 0 | |
8272 | FICDX | 0 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 19.73 | 0 | |
8273 | FICI | 100 | 26 1/2 | 26 1/2 | 27 3/4 | 26 1/2 | 26 1/2 | 27 3/4 | 1500 | |
8274 | FICMX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 17100 | |
8275 | FICNX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | |
8276 | FICTX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 13.72 | 0 | |
8277 | FICXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.10 | 5.23 | 1234 | |
8278 | FIDCX | 0 | 190.78 | 190.78 | 190.78 | 190.78 | 190.78 | 190.78 | 0 | |
8279 | FIDS | 0 | 0 | |||||||
8280 | FIDSX | 0 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | 65.42 | 0 | |
8281 | FIDXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.46 | 5.64 | 11258 | |
8282 | FIDYX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | |
8283 | FIEBX | 0 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0 | |
8284 | FIECX | 0 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | |
8285 | FIEGX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | |
8286 | FIEUX | 0 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 23.29 | 0 | |
8287 | FIF | 12000 | 21 | 22 7/8 | 23 3/8 | 0 | ||||
8288 | FIFG | 0 | 0 | |||||||
8289 | FIFIX | 0 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 4.47 | 0 | |
8290 | FIFLX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 14.11 | 0 | |
8291 | FIFS | 900 | 8 5/8 | 8 5/8 | 9 1/8 | 0 | ||||
8292 | FIGBX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0 | |
8293 | FIGFX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
8294 | FIGI | 300 | 11 1/4 | 11 1/4 | 12 | 0 | ||||
8295 | FIGIA | 1500 | 11 1/8 | 10 7/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 12700 | |
8296 | FIGIX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
8297 | FIGPX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.57 | 0 | |
8298 | FIGR | 500 | 91.6250 | 0 | ||||||
8299 | FIGRX | 0 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0 | |
8300 | FIGTX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
8301 | FIGVX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 12.02 | 0 | |
8302 | FIGXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.48 | 5.64 | 36915 | |
8303 | FIGpA | 300 | 26 1/4 | 26 | 26 1/4 | 26 | 8700 | |||
8304 | FIGpB | 4000 | 25 61/64 | 25 7/8 | 26 1/8 | 25 7/8 | 36700 | |||
8305 | FIHYX | 0 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 5.64 | 0 | |
8306 | FIIF | 500 | 1.4000 | 1.1875 | 1.5625 | 0 | ||||
8307 | FIIFX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
8308 | FIIGX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.99 | 0 | |
8309 | FIIIX | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0 | |
8310 | FIISX | 0 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 7.06 | 0 | |
8311 | FIITX | 0 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 6.25 | 0 | |
8312 | FIL | 100 | 34 7/8 | 36 1/4 | 36 3/4 | 0 | ||||
8313 | FILE | 3000 | 54 1/8 | 54 1/2 | 55 1/4 | 53 3/4 | 54 | 54 3/4 | 63500 | |
8314 | FILLG | 36 | 124 1/2 | 124 3/4 | 126 3/4 | 0 | ||||
8315 | FILO | 0 | 0 | |||||||
8316 | FIMAX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.97 | 0 | |
8317 | FIMDX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.92 | 0 | |
8318 | FIMG | 1000 | 13 3/4 | 13 1/8 | 13 7/8 | 12 7/8 | 13 3/4 | 13 7/8 | 83900 | |
8319 | FIMIX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | |
8320 | FIMNX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 12.23 | 0 | |
8321 | FIMTX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
8322 | FIMXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.20 | 3.22 | 22742 | |
8323 | FIN | 1200 | 4 7/8 | 5 | 5 1/2 | 0 | ||||
8324 | FINA | 8000 | 0.2500 | 0 | ||||||
8325 | FINAX | 0 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 8.76 | 0 | |
8326 | FINBX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0 | |
8327 | FINC | 100 | 187.0000 | 0 | ||||||
8328 | FIND | 0 | 0 | |||||||
8329 | FINEX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 13.19 | 0 | |
8330 | FINIX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
8331 | FINJX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 14.08 | 0 | |
8332 | FINL | 100 | 7 1/2 | 7 3/8 | 7 1/2 | 7 1/8 | 7 1/4 | 7 1/2 | 29400 | |
8333 | FINN | 25 | 4500.00 | 4500.00 | 4500.00 | 4500.00 | 4100.00 | 4500.00 | 50 | |
8334 | FINTX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.96 | 0 | |
8335 | FINX | 100 | 1.7500 | 1.7500 | 1.5625 | 1.7500 | 100 | |||
8336 | FIOHX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 13.28 | 0 | |
8337 | FIOW | 200 | 25.0000 | 25.2500 | 25.2500 | 25.0000 | 600 | |||
8338 | FIPG | 0 | 0 | |||||||
8339 | FIPXX | 0 | 0.28 | 5.67 | 5.77 | 10510 | ||||
8340 | FIR | 400 | 46 1/2 | 0 | ||||||
8341 | FIRE | 100 | 13 1/2 | 13 1/2 | 14 1/2 | 0 | ||||
8342 | FIRM | 200 | 4 3/4 | 4 3/8 | 4 3/4 | 0 | ||||
8343 | FISAX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.60 | 0 | |
8344 | FISB | 100 | 25 | 25 | 25 | 25 | 25 | 25 3/4 | 100 | |
8345 | FISBX | 0 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0 | ||
8346 | FISCX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 13.20 | 0 | |
8347 | FISEX | 0 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 16.70 | 0 | |
8348 | FISH | 4000 | 2 5/8 | 2 1/2 | 2 5/8 | 0 | ||||
8349 | FISHU | 500 | 8 3/8 | 8 3/8 | 9 3/4 | 0 | ||||
8350 | FISHW | 5000 | 9/64 | 3/32 | 7/32 | 0 | ||||
8351 | FISHZ | 200 | 1/2 | 1/2 | 11/16 | 0 | ||||
8352 | FISN | 0 | 0 | |||||||
8353 | FISNY | 1600 | 16 | 16 | 16 3/8 | 0 | ||||
8354 | FISPX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0 | |
8355 | FISSX | 0 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 20.33 | 0 | |
8356 | FISV | 300 | 27 3/4 | 26 5/8 | 28 | 26 5/8 | 27 1/2 | 27 3/4 | 302200 | |
8357 | FISXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.37 | 5.49 | 68163 | |
8358 | FIT | 400 | 31 3/8 | 30 7/8 | 31 3/4 | 0 | ||||
8359 | FITAX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 11.00 | 0 | |
8360 | FITB | 1000 | 46 3/4 | 46 3/4 | 46 3/4 | 46 | 46 | 46 3/4 | 35700 | |
8361 | FITC | 300 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 30 1/4 | 1700 | |
8362 | FITK | 0 | 0.0100 | 0.1000 | 0 | |||||
8363 | FITRX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 13.86 | 0 | |
8364 | FITSX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
8365 | FITT | 500 | 5/8 | 3/8 | 5/8 | 0 | ||||
8366 | FITTW | 3000 | 5/32 | 5/32 | 1/4 | 0 | ||||
8367 | FITV | 100 | 49.0000 | 0 | ||||||
8368 | FITXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 5.05 | 5.18 | 1090 | |
8369 | FIUAX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.71 | 0 | |
8370 | FIUBX | 0 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0 | ||
8371 | FIUGX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.72 | 0 | |
8372 | FIUHX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0 | |
8373 | FIUIX | 0 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0 | |
8374 | FIUSX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 14.47 | 0 | |
8375 | FIUTX | 0 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 6.74 | 0 | |
8376 | FIVAX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 13.81 | 0 | |
8377 | FIVD | 8400 | 1 7/8 | 1 1/2 | 2 | 0 | ||||
8378 | FIVFX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
8379 | FIVR | 0 | 0 | |||||||
8380 | FIVXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.06 | 5.21 | 1087 | |
8381 | FIWF | 900 | 29.0000 | 0 | ||||||
8382 | FIWO | 0 | 0 | |||||||
8383 | FIXC | 2500 | 1.0000 | 0.5000 | 1.1250 | 0 | ||||
8384 | FIXXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.85 | 2.69 | 239 | |
8385 | FIZ | 1000 | 6 1/2 | 0 | ||||||
8386 | FJA | 2000 | 4 1/8 | 4 1/2 | 4 7/8 | 0 | ||||
8387 | FJAPX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 13.04 | 0 | |
8388 | FJC | 400 | 6 3/4 | 5 5/8 | 6 | 0 | ||||
8389 | FJEC | 100000 | 0.0010 | 0.0010 | 0.0200 | 0 | ||||
8390 | FJIN | 0 | 0 | |||||||
8391 | FJMY | 100 | 35.2500 | 0 | ||||||
8392 | FJQ.AV | 0 | 0 | |||||||
8393 | FJSCX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.71 | 0 | |
8394 | FJTS | 0 | 0 | |||||||
8395 | FJTSY | 0 | 0 | |||||||
8396 | FKAM | 0 | 0 | |||||||
8397 | FKBC | 100 | 25 | 24 3/4 | 25 3/4 | 0 | ||||
8398 | FKBRX | 0 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 7.70 | 0 | |
8399 | FKCGX | 0 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 16.83 | 0 | |
8400 | FKCIX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.10 | 0 | |
8401 | FKCM | 15000 | 1/4 | 9/32 | 9/32 | 1/4 | 1/4 | 9/32 | 59000 | |
8402 | FKDNX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.57 | 0 | |
8403 | FKFC | 1000 | 23 3/4 | 22 | 23 3/4 | 0 | ||||
8404 | FKFS | 200 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 20 1/2 | 200 | |
8405 | FKGHX | 0 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 17.53 | 0 | |
8406 | FKGRX | 0 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 21.60 | 0 | |
8407 | FKINX | 0 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 2.46 | 0 | |
8408 | FKITX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.25 | 0 | |
8409 | FKKY | 1000 | 14 | 14 1/4 | 14 1/4 | 14 | 14 | 14 1/4 | 4000 | |
8410 | FKL | 200 | 10 3/4 | 0 | ||||||
8411 | FKLAX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.90 | 0 | |
8412 | FKLN | 4000 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.3750 | 0.5312 | 4000 | |
8413 | FKLNU | 1000 | 0.4375 | 0.2500 | 0.4375 | 0 | ||||
8414 | FKLNW | 600 | 0.0100 | 0.0100 | 0.0350 | 0 | ||||
8415 | FKNIX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.61 | 0 | |
8416 | FKPGX | 0 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 15.45 | 0 | |
8417 | FKRCX | 0 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 17.02 | 0 | |
8418 | FKREX | 0 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 7.86 | 0 | |
8419 | FKSTX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.71 | 0 | |
8420 | FKTFX | 0 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 7.66 | 0 | |
8421 | FKTIX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.67 | 0 | |
8422 | FKUSX | 0 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 7.26 | 0 | |
8423 | FKUTX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 11.00 | 0 | |
8424 | FKYCX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | |
8425 | FKYS | 500 | 30.2500 | 0 | ||||||
8426 | FKYTX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.70 | 0 | |
8427 | FLA | 100 | 69 1/4 | 0 | ||||||
8428 | FLAAX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.53 | 0 | |
8429 | FLABX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0 | |
8430 | FLAG | 2300 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 3/4 | 2300 | |
8431 | FLAI | 200 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1875 | 200 | |
8432 | FLAIP | 200 | 0.5000 | 0 | ||||||
8433 | FLATX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 11.88 | 0 | |
8434 | FLBG | 0 | 0 | |||||||
8435 | FLBGF | 0 | 0 | |||||||
8436 | FLC | 200 | 23 | 22 7/8 | 23 | 22 7/8 | 1400 | |||
8437 | FLCGX | 0 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0 | |
8438 | FLCN | 15000 | 14 | 14 | 14 | 13 7/8 | 13 3/4 | 14 | 35100 | |
8439 | FLCO | 6000 | 29 5/8 | 29 5/8 | 29 7/8 | 28 7/8 | 29 3/8 | 29 3/4 | 71200 | |
8440 | FLCSX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
8441 | FLD | 2500 | 19 5/8 | 19 3/4 | 19 3/4 | 19 5/8 | 19 1/4 | 19 7/8 | 2800 | |
8442 | FLDC | 0 | 0 | |||||||
8443 | FLDCP | 2200 | 44 1/4 | 42 7/8 | 44 7/8 | 0 | ||||
8444 | FLDV | 1200 | 2.2500 | 2.2500 | 3.0000 | 0 | ||||
8445 | FLE | 100 | 25 | 25 1/8 | 25 5/8 | 0 | ||||
8446 | FLEGX | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 16.71 | 0 | |
8447 | FLEPX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.68 | 0 | |
8448 | FLEX | 0 | 0 | |||||||
8449 | FLEXF | 3000 | 28 1/4 | 27 3/4 | 28 1/4 | 27 | 27 1/4 | 27 3/4 | 60800 | |
8450 | FLFC | 500 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 22 | 500 | |
8451 | FLFCO | 100 | 27 7/8 | 26 | 28 1/2 | 0 | ||||
8452 | FLGB | 1000 | 27.2500 | 0 | ||||||
8453 | FLGIX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0 | |
8454 | FLH | 100 | 47 1/2 | 47 3/4 | 48 1/4 | 0 | ||||
8455 | FLHI | 100 | 4.6250 | 0 | ||||||
8456 | FLI | 300 | 9 3/8 | 9 3/8 | 10 1/4 | 0 | ||||
8457 | FLIA | 0 | 0 | |||||||
8458 | FLIC | 400 | 46 | 43 1/2 | 46 | 0 | ||||
8459 | FLINX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.67 | 0 | |
8460 | FLIR | 10000 | 11 7/16 | 11 1/2 | 11 3/4 | 11 1/8 | 11 | 11 3/4 | 29400 | |
8461 | FLISX | 0 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0 | |
8462 | FLITX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 14.10 | 0 | |
8463 | FLK | 15600 | 36 1/8 | 0 | ||||||
8464 | FLLC | 200 | 8.5000 | 0 | ||||||
8465 | FLM | 1000 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 1/4 | 19 1/2 | 1500 | |
8466 | FLMA | 0 | 0 | |||||||
8467 | FLMCX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0 | |
8468 | FLMFX | 0 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0 | |
8469 | FLMGX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 | |
8470 | FLMK | 1000 | 4 13/16 | 5 1/8 | 5 1/8 | 4 13/16 | 4 13/16 | 5 1/8 | 1100 | |
8471 | FLMMX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.32 | 0 | |
8472 | FLMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.92 | 2.94 | 2782 | |
8473 | FLNB | 500 | 48 1/2 | 48 | 50 | 0 | ||||
8474 | FLNCX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.90 | 0 | |
8475 | FLNYX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 11.35 | 0 | |
8476 | FLO | 100 | 13 | 13 1/4 | 13 3/8 | 13 | 12 7/8 | 13 1/4 | 2000 | |
8477 | FLOD | 0 | 0 | |||||||
8478 | FLOG | 100 | 0.0400 | 0.0400 | 0.0700 | 0 | ||||
8479 | FLOTX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 11.36 | 0 | |
8480 | FLOW | 1000 | 9 1/4 | 9 1/8 | 9 3/8 | 9 1/8 | 9 1/4 | 9 3/8 | 35500 | |
8481 | FLOY | 0 | 0 | |||||||
8482 | FLOw | 0 | 13 7/8 | 14 5/8 | 0 | |||||
8483 | FLPB | 900 | 15 1/8 | 14 1/4 | 16 | 0 | ||||
8484 | FLPLM | 100 | 102.5300 | 0 | ||||||
8485 | FLPLN | 200 | 100.0000 | 0 | ||||||
8486 | FLPLP | 1700 | 75.0000 | 0 | ||||||
8487 | FLPSX | 0 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 19.09 | 0 | |
8488 | FLPW | 0 | 0 | |||||||
8489 | FLPWM | 100 | 69.8250 | 0 | ||||||
8490 | FLPWN | 200 | 66.0250 | 0 | ||||||
8491 | FLPWO | 100 | 60.7500 | 0 | ||||||
8492 | FLPXP | 100 | 99.0000 | 0 | ||||||
8493 | FLQD | 200 | 0.5700 | 0.5700 | 0.7300 | 0 | ||||
8494 | FLR | 100 | 66 3/4 | 66 3/4 | 66 1/4 | 67 | 100 | |||
8495 | FLRFX | 0 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0 | |
8496 | FLRO | 1000 | 7 1/2 | 7 5/8 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 18000 | |
8497 | FLROW | 1500 | 2 5/16 | 2 3/8 | 2 1/2 | 2 5/16 | 2 5/16 | 2 1/2 | 6600 | |
8498 | FLS | 0 | 0 | |||||||
8499 | FLSC | 1000 | 4 1/4 | 3 7/8 | 4 1/4 | 0 | ||||
8500 | FLSGX | 0 | 11.90 | 11.90 | 11.90 | 0 | ||||
8501 | FLSH | 0 | 0 | |||||||
8502 | FLSHF | 5000 | 3 9/32 | 3 | 3 9/32 | 3 | 3 1/8 | 3 3/8 | 18000 | |
8503 | FLST | 600 | 4 1/4 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/4 | 4 3/8 | 19700 | |
8504 | FLSTP | 700 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 3/4 | 700 | |
8505 | FLT | 6000 | 39 5/8 | 39 1/4 | 39 5/8 | 39 1/4 | 39 3/8 | 39 7/8 | 6300 | |
8506 | FLT.W | 0 | 0 | |||||||
8507 | FLT/WS/A | 600 | 12 3/8 | 0 | ||||||
8508 | FLTDX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 11.06 | 0 | |
8509 | FLTFX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
8510 | FLTIX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
8511 | FLTMX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
8512 | FLTSX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.87 | 0 | |
8513 | FLTpB | 500 | 27 1/4 | 0 | ||||||
8514 | FLTpC | 100 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 100 | |||
8515 | FLTpD | 2000 | 26 3/4 | 0 | ||||||
8516 | FLTpE | 400 | 27 7/8 | 0 | ||||||
8517 | FLUCX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | |
8518 | FLVB | 1000 | 1.5000 | 0.5000 | 1.5000 | 0 | ||||
8519 | FLVBX | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 14.87 | 0 | |
8520 | FLWB | 0 | 0 | |||||||
8521 | FLWR | 500 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/8 | 4 3/8 | 4 3/4 | 5000 | |
8522 | FLXAF | 0 | 0 | |||||||
8523 | FLXBX | 0 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0 | |
8524 | FLXS | 200 | 9 1/2 | 10 1/4 | 10 1/4 | 9 1/2 | 9 1/2 | 10 1/4 | 600 | |
8525 | FLY | 300 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 300 | |||
8526 | FLY.A | 0 | 0 | |||||||
8527 | FLY.B | 0 | 0 | |||||||
8528 | FLYA | 0 | 0 | |||||||
8529 | FLYAF | 2000 | 4 1/8 | 3 1/4 | 4 1/4 | 0 | ||||
8530 | FLYE | 2400 | 4.6250 | 3.7500 | 4.7500 | 0 | ||||
8531 | FLYP | 100 | 0.3125 | 0.3125 | 0.4375 | 0 | ||||
8532 | FLYT | 5000 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 | 9 3/8 | 6000 | |
8533 | FLYTU | 1200 | 21 5/8 | 21 5/8 | 21 7/8 | 21 5/8 | 21 5/8 | 23 1/4 | 3200 | |
8534 | FLYTW | 500 | 8 7/8 | 8 3/4 | 8 7/8 | 0 | ||||
8535 | FLYTZ | 3200 | 4 1/8 | 4 1/8 | 4 1/2 | 0 | ||||
8536 | FLw | 0 | 0 | |||||||
8537 | FM | 1000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/2 | 1000 | |
8538 | FMAC | 2100 | 17 3/4 | 17 1/2 | 18 | 17 1/2 | 17 1/2 | 18 | 43500 | |
8539 | FMAFX | 0 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | |
8540 | FMAGX | 0 | 86.03 | 86.03 | 86.03 | 86.03 | 86.03 | 88.69 | 0 | |
8541 | FMASX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | |
8542 | FMB | 0 | 0 | |||||||
8543 | FMB+ | 0 | 0 | |||||||
8544 | FMBC | 100 | 28 1/2 | 28 1/4 | 28 1/2 | 28 1/4 | 28 1/4 | 28 1/2 | 1500 | |
8545 | FMBD | 2200 | 13 1/8 | 13 3/8 | 13 3/8 | 13 1/8 | 13 1/8 | 13 3/8 | 2700 | |
8546 | FMBDX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0 | |
8547 | FMBH | 300 | 34.0000 | 0 | ||||||
8548 | FMBI | 1000 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/8 | 28 3/4 | 29 | 2900 | |
8549 | FMBIX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
8550 | FMBK | 100 | 26 | 25 1/4 | 26 1/4 | 0 | ||||
8551 | FMBL | 10 | 1860.00 | 1830.00 | 1860.00 | 0 | ||||
8552 | FMBN | 200 | 30 | 29 | 30 | 0 | ||||
8553 | FMBO | 100 | 30.0000 | 0 | ||||||
8554 | FMBXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 4.84 | 4.98 | 955 | |
8555 | FMBp | 300 | 25 1/4 | 0 | ||||||
8556 | FMC | 700 | 69 1/2 | 69 1/2 | 69 1/2 | 69 1/2 | 69 3/8 | 70 3/8 | 700 | |
8557 | FMCO | 100 | 16 1/2 | 16 | 17 1/2 | 0 | ||||
8558 | FMCPX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | |
8559 | FMCSX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0 | |
8560 | FMCT | 100 | 22 1/4 | 22 1/4 | 22 3/4 | 0 | ||||
8561 | FMCXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 4.84 | 4.98 | 187 | |
8562 | FMDA | 0 | 0 | |||||||
8563 | FMDAY | 1500 | 1 | 15/16 | 1 | 7/8 | 13/16 | 1 | 6000 | |
8564 | FMDCX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 | |
8565 | FMDD | 0 | 0 | |||||||
8566 | FMDDQ | 1700 | 0.0250 | 0 | ||||||
8567 | FMDS | 0 | 0 | |||||||
8568 | FMDTX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.96 | 0 | |
8569 | FMDXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.46 | 5.64 | 2669 | |
8570 | FMDYW | 2000 | 1/4 | 3/16 | 1/2 | 0 | ||||
8571 | FMEIX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | |
8572 | FMER | 200 | 29 1/2 | 29 1/2 | 29 1/2 | 28 3/4 | 28 3/4 | 29 1/2 | 1100 | |
8573 | FMFC | 0 | 0 | |||||||
8574 | FMFDX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
8575 | FMFK | 1000 | 1.0000 | 0.9062 | 1.0000 | 0 | ||||
8576 | FMFXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.94 | 5.08 | 10880 | |
8577 | FMG | 500 | 8 1/8 | 8 1/8 | 8 5/8 | 0 | ||||
8578 | FMGCX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.57 | 0 | |
8579 | FMGFX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | |
8580 | FMGGX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | |
8581 | FMGIX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
8582 | FMGL | 500000 | 0.0002 | 0 | ||||||
8583 | FMGM | 0 | 0 | |||||||
8584 | FMGXX | 0 | 0.43 | 5.47 | 5.59 | 2199 | ||||
8585 | FMHTX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
8586 | FMI | 100 | 9 3/4 | 9 3/4 | 9 7/8 | 0 | ||||
8587 | FMICX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.13 | 0 | |
8588 | FMIFX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
8589 | FMIIX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
8590 | FMILX | 0 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 16.85 | 0 | |
8591 | FMINX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.75 | 0 | |
8592 | FMISX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 12.21 | 0 | |
8593 | FMITX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 12.37 | 0 | |
8594 | FMIXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.81 | 2.80 | 2311 | |
8595 | FMJE | 2400 | 21.0000 | 0 | ||||||
8596 | FMLN | 0 | 0 | |||||||
8597 | FMLY | 500 | 18 | 18 1/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 30600 | |
8598 | FMMB | 100 | 16.5000 | 15.7500 | 16.5000 | 0 | ||||
8599 | FMMN | 0 | 0 | |||||||
8600 | FMMXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 4.79 | 4.90 | 1138 | |
8601 | FMN | 200 | 19 1/4 | 18 7/8 | 19 3/8 | 0 | ||||
8602 | FMNB | 100 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | 100 | |||
8603 | FMNXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 4.74 | 4.77 | 1043 | |
8604 | FMO | 500 | 19 3/8 | 19 1/4 | 19 5/8 | 0 | ||||
8605 | FMOR | 1200 | 6 | 6 1/2 | 6 1/2 | 6 | 5 3/4 | 6 1/2 | 3200 | |
8606 | FMOTX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 11.41 | 0 | |
8607 | FMPO | 100 | 2 | 2 | 2 1/8 | 2 | 2 | 2 1/8 | 500 | |
8608 | FMPXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.53 | 5.70 | 70562 | |
8609 | FMR | 200 | 4 1/8 | 4 1/8 | 4 1/2 | 0 | ||||
8610 | FMRIX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | |
8611 | FMS.A | 0 | 0 | |||||||
8612 | FMSB | 100 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 16 1/2 | 17 3/4 | 100 | |
8613 | FMSFX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | |
8614 | FMSIX | 0 | 9.80 | 9.80 | 9.80 | 0 | ||||
8615 | FMST | 400 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 | 13 | 400 | |
8616 | FMSXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.82 | 2.83 | 5225 | |
8617 | FMT | 500 | 35 5/8 | 35 5/8 | 36 | 0 | ||||
8618 | FMTAX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 12.24 | 0 | |
8619 | FMTC | 20000 | 0.2600 | 0.2187 | 0.3750 | 0 | ||||
8620 | FMTEX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0 | |
8621 | FMTG | 1000 | 0.0050 | 0.0050 | 0.0150 | 0 | ||||
8622 | FMTI | 1800 | 5.2812 | 5.2812 | 5.2812 | 5.2812 | 5.2500 | 5.8750 | 1800 | |
8623 | FMTRX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | |
8624 | FMTXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.18 | 5.33 | 8147 | |
8625 | FMTw | 0 | 23 1/8 | 24 3/8 | 0 | |||||
8626 | FMUIX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | |
8627 | FMWF | 0 | 0 | |||||||
8628 | FMXI | 300 | 6 7/8 | 6 15/16 | 7 | 6 7/8 | 6 7/8 | 7 | 15300 | |
8629 | FMXSX | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0 | |
8630 | FMY | 200 | 22 7/8 | 21 5/8 | 22 | 0 | ||||
8631 | FNAN | 100 | 1550.00 | 1535.00 | 1580.00 | 0 | ||||
8632 | FNAT | 1000 | 13/32 | 13/32 | 13/32 | 13/32 | 3/8 | 13/32 | 1000 | |
8633 | FNB | 100 | 70 1/8 | 69 1/4 | 69 5/8 | 0 | ||||
8634 | FNBB | 0 | 0 | |||||||
8635 | FNBC | 1000 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 7 3/4 | 8 1/8 | 1100 | |
8636 | FNBD | 200 | 71.0000 | 71.0000 | 71.0000 | 71.0000 | 200 | |||
8637 | FNBF | 400 | 22 1/2 | 20 1/2 | 22 1/2 | 0 | ||||
8638 | FNBM | 0 | 0 | |||||||
8639 | FNBN | 2000 | 26 1/2 | 25 | 26 1/2 | 25 | 23 1/2 | 26 1/2 | 4000 | |
8640 | FNBP | 1100 | 25.2500 | 0 | ||||||
8641 | FNBR | 1200 | 9 5/8 | 9 5/8 | 9 3/4 | 9 5/8 | 9 5/8 | 9 3/4 | 3600 | |
8642 | FNBS | 100 | 35.5000 | 0 | ||||||
8643 | FNBU | 0 | 0 | |||||||
8644 | FNBV | 0 | 0 | |||||||
8645 | FNBpB | 500 | 91 | 0 | ||||||
8646 | FNBpC | 8800 | 98 7/8 | 0 | ||||||
8647 | FNBpE | 200 | 25 5/8 | 0 | ||||||
8648 | FNBpV | 100 | 62 1/2 | 0 | ||||||
8649 | FNCA | 0 | 0 | |||||||
8650 | FNCN | 300 | 30.0000 | 0 | ||||||
8651 | FNCO | 500 | 3 1/2 | 3 1/2 | 3 5/8 | 3 1/2 | 3 1/2 | 3 7/8 | 6200 | |
8652 | FND | 100 | 16 5/8 | 16 5/8 | 17 1/8 | 0 | ||||
8653 | FNEEX | 0 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0 | |
8654 | FNF | 330 | 16 5/8 | 16 7/8 | 17 1/2 | 0 | ||||
8655 | FNFC | 0 | 0 | |||||||
8656 | FNFCB | 0 | 0 | |||||||
8657 | FNGB | 200 | 15 3/4 | 15 3/4 | 16 | 15 3/4 | 15 3/4 | 16 | 1400 | |
8658 | FNGC | 5000 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 1/16 | 2 1/4 | 6000 | |
8659 | FNGCP | 700 | 7 1/4 | 7 1/4 | 9 | 0 | ||||
8660 | FNGCW | 1300 | 1/4 | 1/4 | 1/4 | 1/4 | 7/32 | 1/4 | 1300 | |
8661 | FNH | 400 | 14 7/8 | 0 | ||||||
8662 | FNIN | 300 | 38 1/2 | 38 1/2 | 38 1/2 | 38 1/2 | 39 | 41 | 300 | |
8663 | FNIP | 200 | 29.0000 | 0 | ||||||
8664 | FNJHX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | |
8665 | FNJIX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.80 | 0 | |
8666 | FNJXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 2.74 | 2.75 | 4518 | |
8667 | FNL | 1000 | 7 1/8 | 0 | ||||||
8668 | FNLB | 300 | 78.0000 | 0 | ||||||
8669 | FNLY | 1000 | 11 | 10 3/4 | 11 1/8 | 900 | ||||
8670 | FNM | 300 | 33 5/8 | 33 | 33 5/8 | 32 7/8 | 33 3/8 | 33 7/8 | 12600 | |
8671 | FNMG | 0 | 0 | |||||||
8672 | FNMIX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
8673 | FNMTX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.67 | 0 | |
8674 | FNMXX | 0 | 0.42 | 5.10 | 5.23 | 7829 | ||||
8675 | FNPEX | 0 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0 | |
8676 | FNQ | 100 | 23 7/8 | 23 1/4 | 23 7/8 | 0 | ||||
8677 | FNRA | 1300 | 0.0010 | 0 | ||||||
8678 | FNRI | 100 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 14 3/4 | 15 3/8 | 100 | |
8679 | FNRXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.09 | 5.25 | 8411 | |
8680 | FNRZ | 9000 | 7.3750 | 7.0000 | 7.3750 | 7.0000 | 6.0000 | 7.5000 | 9500 | |
8681 | FNSC | 1000 | 22 3/4 | 22 | 22 3/4 | 0 | ||||
8682 | FNSIX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
8683 | FNSL | 0 | 0 | |||||||
8684 | FNSMX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | |
8685 | FNTF | 3000 | 1.0000 | 0.8125 | 1.0000 | 0.8125 | 0.8125 | 1.0000 | 98000 | |
8686 | FNTI | 100 | 2.2500 | 0 | ||||||
8687 | FNTIX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 | |
8688 | FNTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.05 | 5.09 | 3280 | |
8689 | FNUIX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 13.17 | 0 | |
8690 | FNUXX | 0 | 0.55 | 4.66 | 4.77 | 1457 | ||||
8691 | FNV | 400 | 50 3/8 | 50 3/8 | 50 3/8 | 50 3/8 | 49 7/8 | 50 1/2 | 400 | |
8692 | FNWp | 5000 | 115 5/8 | 0 | ||||||
8693 | FNYFX | 0 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 15.86 | 0 | |
8694 | FNYIX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 11.96 | 0 | |
8695 | FNYTX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 12.37 | 0 | |
8696 | FNYXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 2.77 | 2.75 | 8240 | |
8697 | FOA | 200 | 42 | 42 1/8 | 42 1/2 | 0 | ||||
8698 | FOBB | 200 | 19.5000 | 0 | ||||||
8699 | FOBBA | 1000 | 22 1/4 | 21 1/4 | 22 1/4 | 21 1/4 | 21 | 21 1/2 | 11100 | |
8700 | FOBC | 500 | 14 3/4 | 14 1/4 | 14 3/4 | 14 1/4 | 14 1/4 | 14 3/4 | 1500 | |
8701 | FOBT | 200 | 20.5000 | 0 | ||||||
8702 | FOCC | 0 | 0 | |||||||
8703 | FOCPX | 0 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 30.75 | 0 | |
8704 | FOCR | 0 | 0 | |||||||
8705 | FOCS | 2000 | 29/32 | 31/32 | 31/32 | 29/32 | 29/32 | 31/32 | 8400 | |
8706 | FOCXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 5.09 | 5.20 | 2024 | |
8707 | FOD | 300 | 7/8 | 1/2 | 1 | 0 | ||||
8708 | FODT | 600 | 0.8125 | 0 | ||||||
8709 | FODX | 200 | 5.0000 | 4.2500 | 5.0000 | 0 | ||||
8710 | FODXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.74 | 4.86 | 425 | |
8711 | FOE | 100 | 24 5/8 | 24 1/8 | 24 1/2 | 0 | ||||
8712 | FOEQX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | |
8713 | FOEX | 25200 | 3.8750 | 4.0000 | 4.0000 | 3.7500 | 3.5000 | 3.8750 | 76300 | |
8714 | FOFF | 300 | 1 | 1 1/8 | 1 1/8 | 7/8 | 7/8 | 1 1/8 | 3200 | |
8715 | FOFIX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
8716 | FOGXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.82 | 4.94 | 938 | |
8717 | FOH | 0 | 0 | |||||||
8718 | FOH.A | 0 | 0 | |||||||
8719 | FOH/A | 100 | 4 1/2 | 3 7/8 | 4 3/8 | 0 | ||||
8720 | FOH/B | 100 | 5 1/8 | 3 1/8 | 3 7/8 | 0 | ||||
8721 | FOHA | 0 | 0 | |||||||
8722 | FOHCX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0 | |
8723 | FOHFX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0 | |
8724 | FOHTX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 12.15 | 0 | |
8725 | FOHXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 2.77 | 2.79 | 2034 | |
8726 | FOHYX | 0 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 8.10 | 0 | |
8727 | FOIBX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.70 | 0 | |
8728 | FOIL | 1000 | 11 1/8 | 11 1/2 | 11 1/2 | 11 1/8 | 11 1/8 | 11 3/8 | 273300 | |
8729 | FOILD | 2400 | 14 1/8 | 13 3/4 | 14 1/8 | 0 | ||||
8730 | FOILO | 600 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/4 | 9 5/8 | 600 | |
8731 | FOILW | 2500 | 5/8 | 9/16 | 11/16 | 0 | ||||
8732 | FOKKY | 0 | 0 | |||||||
8733 | FOMBX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.37 | 0 | |
8734 | FOMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.95 | 2.98 | 3008 | |
8735 | FON | 100 | 43 3/8 | 43 1/8 | 43 1/2 | 42 7/8 | 43 | 43 1/4 | 9200 | |
8736 | FONC | 0 | 0 | |||||||
8737 | FONE | 2000 | 9/32 | 5/16 | 5/16 | 9/32 | 1/4 | 5/16 | 30500 | |
8738 | FONEU | 5000 | 1/4 | 1/4 | 13/32 | 0 | ||||
8739 | FONEW | 20000 | 1/32 | 1/32 | 1/8 | 0 | ||||
8740 | FONHX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.96 | 0 | |
8741 | FONL | 0 | 0 | |||||||
8742 | FONM | 0 | 0 | |||||||
8743 | FONMW | 100 | 0.1250 | 0.1250 | 0.6250 | 0 | ||||
8744 | FONP | 0 | 0 | |||||||
8745 | FONR | 1600 | 2 19/32 | 2 13/16 | 2 13/16 | 2 17/32 | 2 17/32 | 2 19/32 | 184000 | |
8746 | FONS | 0 | 0 | |||||||
8747 | FONX | 2500 | 3.4687 | 3.4687 | 3.4687 | 3.3750 | 3.4062 | 3.4687 | 34500 | |
8748 | FONp | 0 | 0 | |||||||
8749 | FONpA | 200 | 100 | 90 | 110 | 0 | ||||
8750 | FOOD | 3100 | 13/16 | 27/32 | 27/32 | 13/16 | 13/16 | 27/32 | 16400 | |
8751 | FOODG | 0 | 0 | |||||||
8752 | FOODP | 100 | 5.0000 | 0 | ||||||
8753 | FOOQ | 14000 | 1 1/8 | 1 1/8 | 1 1/4 | 0 | ||||
8754 | FOOQW | 6000 | 5/16 | 5/16 | 21/32 | 0 | ||||
8755 | FOOT | 1000 | 8 1/8 | 8 1/2 | 8 1/2 | 8 1/8 | 8 | 8 1/2 | 4200 | |
8756 | FOR | 500 | 8 3/4 | 8 3/8 | 9 | 0 | ||||
8757 | FORC | 0 | 0 | |||||||
8758 | FORD | 200 | 9 1/2 | 9 1/2 | 10 3/8 | 9 1/2 | 9 1/2 | 10 3/8 | 9700 | |
8759 | FORDL | 1500 | 2.6875 | 0 | ||||||
8760 | FORDV | 0 | 0 | |||||||
8761 | FORDW | 15000 | 3.0200 | 0 | ||||||
8762 | FORE | 300 | 56 | 57 | 57 3/4 | 55 | 55 1/2 | 56 | 155700 | |
8763 | FORL | 100 | 1 3/8 | 1 3/8 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 5300 | |
8764 | FORLL | 10400 | 3/16 | 3/16 | 1/4 | 0 | ||||
8765 | FORM | 0 | 0 | |||||||
8766 | FORMF | 400 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/4 | 14 7/8 | 1200 | |
8767 | FORT | 900 | 21 7/8 | 22 1/4 | 22 1/4 | 21 7/8 | 21 7/8 | 22 1/4 | 9800 | |
8768 | FORV | 0 | 0 | |||||||
8769 | FORXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.72 | 4.88 | 1108 | |
8770 | FOSFX | 0 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0 | |
8771 | FOSIX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
8772 | FOSL | 200 | 7 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 | 900 | |
8773 | FOTO | 200 | 23 | 23 1/4 | 23 1/4 | 22 1/4 | 22 1/4 | 23 | 13700 | |
8774 | FOTSX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 11.17 | 0 | |
8775 | FOTV | 300 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
8776 | FOUD | 0 | 0 | |||||||
8777 | FOUNX | 0 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0 | |
8778 | FOUR | 7400 | 9 1/2 | 9 | 9 1/2 | 0 | ||||
8779 | FOX | 500 | 28 | 21 1/4 | 21 5/8 | 0 | ||||
8780 | FOX.A | 0 | 0 | |||||||
8781 | FOXC | 0 | 0 | |||||||
8782 | FOXI | 1000 | 2 1/8 | 2 | 2 3/16 | 0 | ||||
8783 | FOXp | 300 | 50 3/4 | 0 | ||||||
8784 | FOXpA | 50000 | 37 | 37 | 50000 | |||||
8785 | FOYJ | 0 | 0 | |||||||
8786 | FOZK | 500 | 13.5000 | 12.3750 | 14.0000 | 0 | ||||
8787 | FPAF | 0 | 0 | |||||||
8788 | FPAFF | 0 | 0 | |||||||
8789 | FPAFY | 0 | 0 | |||||||
8790 | FPAM | 200 | 9 1/8 | 9 3/8 | 9 3/8 | 9 | 9 1/8 | 9 3/8 | 14800 | |
8791 | FPAXX | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 2.92 | 2.98 | 2888 | |
8792 | FPBAX | 0 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 14.90 | 0 | |
8793 | FPBBX | 0 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0 | |
8794 | FPBCX | 0 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | |
8795 | FPBFX | 0 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 15.73 | 0 | |
8796 | FPBIX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.63 | 0 | |
8797 | FPBK | 200 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 | 12 3/4 | 300 | |
8798 | FPBLX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.63 | 0 | |
8799 | FPBN | 200 | 8 1/8 | 8 1/8 | 8 3/4 | 0 | ||||
8800 | FPBSX | 0 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | |
8801 | FPC | 800 | 35 3/4 | 35 3/8 | 35 3/4 | 0 | ||||
8802 | FPCW | 0 | 0 | |||||||
8803 | FPCXX | 0 | 0 | |||||||
8804 | FPD | 2000 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 2000 | |||
8805 | FPDAX | 0 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 15.41 | 0 | |
8806 | FPDXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.16 | 5.31 | 530 | |
8807 | FPEIX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 12.11 | 0 | |
8808 | FPEO | 0 | 0 | |||||||
8809 | FPETX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 12.17 | 0 | |
8810 | FPF | 500 | 16 3/8 | 16 1/8 | 16 5/8 | 0 | ||||
8811 | FPFTX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.59 | 0 | |
8812 | FPGP | 10000 | 0.7100 | 0.6875 | 0.7100 | 0.6875 | 0.6875 | 0.8125 | 15000 | |
8813 | FPGXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.56 | 4.69 | 560 | |
8814 | FPHI | 40000 | 0.1500 | 0.1600 | 0.1875 | 0.1500 | 0.1400 | 0.1600 | 143000 | |
8815 | FPHN | 0 | 0 | |||||||
8816 | FPI | 1000 | 5 5/8 | 0 | ||||||
8817 | FPIXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 4.65 | 4.76 | 363 | |
8818 | FPL | 500 | 46 1/4 | 46 3/8 | 46 1/2 | 46 1/4 | 46 1/8 | 46 1/2 | 1300 | |
8819 | FPLGX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.29 | 0 | |
8820 | FPLpA | 100 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 200 | |||
8821 | FPMI | 4000 | 0.5625 | 0.5625 | 0.5937 | 0 | ||||
8822 | FPMXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.78 | 4.90 | 2265 | |
8823 | FPNB | 0 | 0 | |||||||
8824 | FPNIX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 11.42 | 0 | |
8825 | FPNTX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.88 | 0 | |
8826 | FPNX | 800 | 1 1/16 | 1 1/8 | 1 1/8 | 1 1/16 | 1 1/16 | 1 3/32 | 9900 | |
8827 | FPNXC | 200 | 1 15/16 | 1 7/8 | 1 15/16 | 0 | ||||
8828 | FPO | 2300 | 1 | 0 | ||||||
8829 | FPOXX | 0 | 0 | |||||||
8830 | FPP | 0 | 257.53 | 254.00 | 257.53 | 253.95 | 0 | |||
8831 | FPPFX | 0 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 20.26 | 0 | |
8832 | FPPTX | 0 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 27.76 | 0 | |
8833 | FPRAX | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 14.67 | 0 | |
8834 | FPRTX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 12.20 | 0 | |
8835 | FPRY | 2000 | 20 3/4 | 20 1/2 | 21 3/4 | 0 | ||||
8836 | FPS | 0 | 238.70 | 0 | ||||||
8837 | FPSGX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
8838 | FPSSX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0 | |
8839 | FPT | 400 | 7 3/4 | 7 5/8 | 8 | 0 | ||||
8840 | FPTCX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | |
8841 | FPTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.03 | 3.07 | 2384 | |
8842 | FPU | 500 | 18 7/8 | 18 | 19 3/8 | 0 | ||||
8843 | FPURX | 0 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0 | |
8844 | FPX | 1000 | 2 7/16 | 2 | 2 7/16 | 0 | ||||
8845 | FPX.W | 0 | 0 | |||||||
8846 | FPX/WS | 2000 | 2 | 0 | ||||||
8847 | FPXTX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
8848 | FPXXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 2.72 | 2.64 | 2653 | |
8849 | FQE | 5700 | 18 7/8 | 0 | ||||||
8850 | FQGXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.02 | 5.17 | 1272 | |
8851 | FQJ/Aw | 0 | 0 | |||||||
8852 | FQNB | 300 | 79.0000 | 0 | ||||||
8853 | FQTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.11 | 5.22 | 3705 | |
8854 | FR | 100 | 22 3/4 | 22 5/8 | 22 3/4 | 22 5/8 | 22 1/2 | 23 | 300 | |
8855 | FRA | 15000 | 5 1/8 | 4 1/2 | 5 | 0 | ||||
8856 | FRAC | 300 | 13 | 13 1/4 | 13 1/4 | 13 | 13 | 13 1/4 | 8100 | |
8857 | FRAF | 100 | 28.7500 | 27.2500 | 28.7500 | 0 | ||||
8858 | FRAG | 2000 | 5 7/8 | 6 | 6 | 5 7/8 | 5 7/8 | 6 1/4 | 15200 | |
8859 | FRAI | 0 | 0 | |||||||
8860 | FRAIX | 0 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.85 | 0 | |
8861 | FRALX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 12.29 | 0 | |
8862 | FRAM | 2000 | 27 7/8 | 27 7/8 | 28 3/8 | 0 | ||||
8863 | FRAXX | 0 | 0 | |||||||
8864 | FRBA | 0 | 0 | |||||||
8865 | FRBAX | 0 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 29.74 | 0 | |
8866 | FRBC | 0 | 0 | |||||||
8867 | FRBFX | 0 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0 | |
8868 | FRBK | 20000 | 0.0400 | 0.0300 | 0.0500 | 0 | ||||
8869 | FRBKP | 200 | 7.0000 | 0 | ||||||
8870 | FRBSX | 0 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 26.99 | 0 | |
8871 | FRC/C | 0 | 0 | |||||||
8872 | FRCC | 200 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 18 3/4 | 19 3/4 | 200 | |
8873 | FRCCP | 100 | 34 | 36 | 40 | 0 | ||||
8874 | FRCH | 7000 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.8750 | 7000 | |
8875 | FRCIX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.91 | 0 | |
8876 | FRCM | 2500 | 0.5625 | 0.5312 | 0.6250 | 0 | ||||
8877 | FRCOX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 12.39 | 0 | |
8878 | FRCR | 2000 | 0.7500 | 0.7500 | 0.7500 | 1.0000 | 2000 | |||
8879 | FRCTX | 0 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 7.40 | 0 | |
8880 | FRCXX | 0 | 0.50 | 4.95 | 5.07 | 13649 | ||||
8881 | FRD | 700 | 3 7/16 | 0 | ||||||
8882 | FRDA | 200 | 8.0000 | 7.2500 | 8.7500 | 0 | ||||
8883 | FRDAX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.76 | 0 | |
8884 | FRDIX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | |
8885 | FRDM | 1000 | 18 1/2 | 18 3/4 | 18 3/4 | 18 1/2 | 18 | 18 1/2 | 6500 | |
8886 | FRDPX | 0 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 19.27 | 0 | |
8887 | FRE | 100 | 84 | 84 | 84 | 84 | 85 5/8 | 86 | 100 | |
8888 | FREC | 0 | 0 | |||||||
8889 | FRECC | 0 | 0 | |||||||
8890 | FRED | 400 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/2 | 500 | |
8891 | FREEX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.86 | 0 | |
8892 | FREIX | 0 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | |
8893 | FRES | 5000 | 12 1/2 | 11 7/8 | 12 1/2 | 11 7/8 | 12 | 12 1/4 | 30000 | |
8894 | FREST | 0 | 0 | |||||||
8895 | FRESX | 0 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | |
8896 | FREVS | 100 | 22.0000 | 0 | ||||||
8897 | FREXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 5.23 | 5.16 | 3337 | |
8898 | FREp | 100 | 26 1/4 | 0 | ||||||
8899 | FREpA | 57300 | 26 1/8 | 0 | ||||||
8900 | FRF | 500 | 10 1/8 | 9 7/8 | 10 1/4 | 0 | ||||
8901 | FRFLX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 12.27 | 0 | |
8902 | FRFTX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.25 | 0 | |
8903 | FRG | 500 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 1/8 | 8 | 800 | |
8904 | FRGB | 100 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 5 | 100 | |
8905 | FRGLX | 0 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 8.80 | 0 | |
8906 | FRGOX | 0 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 16.38 | 0 | |
8907 | FRGRX | 0 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0 | |
8908 | FRGSX | 0 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 20.74 | 0 | |
8909 | FRGUX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 14.54 | 0 | |
8910 | FRGVX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.66 | 0 | |
8911 | FRGXX | 0 | 0.60 | 4.68 | 4.79 | 3369 | ||||
8912 | FRHAX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 11.42 | 0 | |
8913 | FRHIX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.72 | 0 | |
8914 | FRI | 600 | 4 7/8 | 4 7/8 | 5 1/4 | 0 | ||||
8915 | FRIBX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 12.29 | 0 | |
8916 | FRINX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 | |
8917 | FRIRF | 0 | 0 | |||||||
8918 | FRIS | 0 | 0 | |||||||
8919 | FRK | 1300 | 26 5/8 | 0 | ||||||
8920 | FRKYX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.63 | 0 | |
8921 | FRL | 53900 | 2 3/4 | 0 | ||||||
8922 | FRLO | 0 | 0 | |||||||
8923 | FRM | 200 | 24 1/8 | 24 1/4 | 24 1/2 | 0 | ||||
8924 | FRMB | 100 | 267.0000 | 0 | ||||||
8925 | FRMC | 0 | 0 | |||||||
8926 | FRME | 400 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 25 1/4 | 26 1/4 | 400 | |
8927 | FRMG | 10000 | 27 1/4 | 27 1/4 | 27 1/4 | 27 | 27 | 27 1/4 | 55800 | |
8928 | FRML | 0 | 0 | |||||||
8929 | FRMLQ | 2000 | 0.0300 | 0.0300 | 0.0900 | 0 | ||||
8930 | FRMOX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 12.50 | 0 | |
8931 | FRMR | 0 | 0 | |||||||
8932 | FRMS | 0 | 0 | |||||||
8933 | FRMUX | 0 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0 | |
8934 | FRMXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.38 | 5.55 | 2889 | |
8935 | FRMY | 100 | 63.5000 | 0 | ||||||
8936 | FRN | 100 | 20 | 20 | 20 | 20 | 100 | |||
8937 | FRNC | 200 | 0.0625 | 0 | ||||||
8938 | FRNJX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 12.28 | 0 | |
8939 | FRNS | 600 | 32.0000 | 0 | ||||||
8940 | FRNT | 1000 | 5 3/4 | 6 1/4 | 6 1/4 | 5 3/4 | 5 3/4 | 6 | 22800 | |
8941 | FRNTW | 3000 | 1 3/4 | 2 1/8 | 2 1/8 | 1 3/4 | 1 3/4 | 2 | 23000 | |
8942 | FRNXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 2.68 | 2.45 | 610 | |
8943 | FRNYX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.87 | 0 | |
8944 | FRO | 100 | 29 7/8 | 29 3/4 | 29 7/8 | 29 3/4 | 29 1/2 | 30 | 200 | |
8945 | FRONP | 100 | 70.6500 | 0 | ||||||
8946 | FRORX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 12.18 | 0 | |
8947 | FROUF | 0 | 0 | |||||||
8948 | FRP | 300 | 19 3/8 | 19 1/8 | 19 1/2 | 0 | ||||
8949 | FRPAX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.97 | 0 | |
8950 | FRPC | 3600 | 32.0000 | 30.5000 | 35.0000 | 0 | ||||
8951 | FRPP | 3400 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 22 | 15400 | |
8952 | FRRF | 1000 | 1.4062 | 1.4062 | 1.4062 | 1.4062 | 1.3750 | 1.4062 | 7600 | |
8953 | FRS | 1000 | 9 1/4 | 8 | 8 3/8 | 0 | ||||
8954 | FRSGX | 0 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 17.49 | 0 | |
8955 | FRSH | 3500 | 1 5/8 | 2 | 2 | 1 5/8 | 1 5/8 | 2 | 4500 | |
8956 | FRSPX | 0 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0 | |
8957 | FRST | 5000 | 45 | 44 5/8 | 45 1/2 | 44 5/8 | 45 | 45 1/2 | 23600 | |
8958 | FRSTX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 11.13 | 0 | |
8959 | FRSU | 0 | 0 | |||||||
8960 | FRSW | 0 | 0 | |||||||
8961 | FRSWX | 0 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0 | |
8962 | FRSXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.35 | 5.50 | 3055 | |
8963 | FRT | 300 | 21 1/8 | 21 1/4 | 21 1/2 | 0 | ||||
8964 | FRTAX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.24 | 0 | |
8965 | FRTH | 100 | 41 | 41 1/8 | 41 1/4 | 40 3/4 | 41 | 41 1/4 | 58000 | |
8966 | FRTHZ | 500 | 35 1/4 | 35 1/4 | 35 1/2 | 35 1/4 | 35 1/4 | 35 3/4 | 3500 | |
8967 | FRTI | 0 | 0 | |||||||
8968 | FRTL | 0 | 0 | |||||||
8969 | FRTXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.33 | 5.50 | 46044 | |
8970 | FRTZ | 200 | 36 | 35 1/2 | 36 | 35 3/8 | 35 | 36 | 18200 | |
8971 | FRUGX | 0 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 7.00 | 0 | |
8972 | FRUNP | 400 | 75.7500 | 0 | ||||||
8973 | FRUSX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.62 | 0 | |
8974 | FRUXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.15 | 5.31 | 1330 | |
8975 | FRVAX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 12.30 | 0 | |
8976 | FRX | 300 | 51 3/8 | 51 3/8 | 51 3/8 | 51 3/8 | 51 1/4 | 51 3/4 | 300 | |
8977 | FRXXX | 0 | 0.41 | 2.68 | 2.72 | 2931 | ||||
8978 | FRpA | 1100 | 25 | 25 | 25 | 24 7/8 | 17100 | |||
8979 | FS | 0 | 367.60 | 0 | ||||||
8980 | FSA | 300 | 24 3/4 | 24 5/8 | 25 1/8 | 0 | ||||
8981 | FSAC | 0 | 0 | |||||||
8982 | FSACF | 0 | 0 | |||||||
8983 | FSAGX | 0 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 26.91 | 0 | |
8984 | FSAIX | 0 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 19.11 | 0 | |
8985 | FSAN | 200 | 24.0000 | 0 | ||||||
8986 | FSAT | 3900 | 4.7500 | 4.6250 | 4.7500 | 0 | ||||
8987 | FSATU | 50000 | 5.3125 | 5.7500 | 6.0000 | 0 | ||||
8988 | FSATW | 2000 | 0.8750 | 0.5000 | 0.8750 | 0 | ||||
8989 | FSAUF | 500 | 6 1/8 | 6 1/8 | 6 1/2 | 6 | 6 | 7 | 66200 | |
8990 | FSAVX | 0 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 22.24 | 0 | |
8991 | FSAWF | 400 | 1 3/4 | 1 1/2 | 3 | 0 | ||||
8992 | FSAXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 3.27 | 3.28 | 654 | |
8993 | FSAZF | 0 | 5/8 | 1 1/2 | 0 | |||||
8994 | FSBA | 0 | 0 | |||||||
8995 | FSBC | 300 | 6 1/4 | 6 1/4 | 6 3/4 | 0 | ||||
8996 | FSBF | 0 | 0 | |||||||
8997 | FSBFX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 12.34 | 0 | |
8998 | FSBI | 3100 | 17 3/64 | 16 1/2 | 18 1/2 | 0 | ||||
8999 | FSBN | 0 | 0 | |||||||
9000 | FSBS | 500 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 1/2 | 500 | |
9001 | FSBT | 100 | 28 | 25 | 28 | 0 | ||||
9002 | FSBU | 500 | 15.0000 | 0 | ||||||
9003 | FSBX | 1000 | 3 7/8 | 3 7/8 | 4 | 3 7/8 | 3 7/8 | 4 1/8 | 4600 | |
9004 | FSBXW | 5000 | 11/16 | 11/16 | 13/16 | 0 | ||||
9005 | FSCAX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
9006 | FSCGX | 0 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 24.05 | 0 | |
9007 | FSCHX | 0 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | 38.86 | 0 | |
9008 | FSCI | 200 | 76.0000 | 75.0000 | 77.5000 | 0 | ||||
9009 | FSCMX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
9010 | FSCN | 0 | 0 | |||||||
9011 | FSCNY | 3500 | 10 7/16 | 10 3/8 | 10 5/8 | 10 3/8 | 10 3/8 | 10 1/2 | 163900 | |
9012 | FSCO | 400 | 36 1/8 | 35 3/4 | 36 3/8 | 35 3/4 | 35 7/8 | 36 1/8 | 101300 | |
9013 | FSCOP | 0 | 0 | |||||||
9014 | FSCPX | 0 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 17.73 | 0 | |
9015 | FSCR | 500 | 20 5/8 | 20 1/4 | 22 1/4 | 0 | ||||
9016 | FSCS | 0 | 0 | |||||||
9017 | FSCSX | 0 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 34.53 | 0 | |
9018 | FSCX | 400 | 7 3/16 | 7 1/16 | 7 1/4 | 6 7/8 | 7 | 7 3/16 | 134500 | |
9019 | FSDAX | 0 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 26.20 | 0 | |
9020 | FSDCX | 0 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 18.39 | 0 | |
9021 | FSDK | 0 | 0 | |||||||
9022 | FSDPX | 0 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 26.04 | 0 | |
9023 | FSEA | 0 | 0 | |||||||
9024 | FSEAX | 0 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 16.01 | 0 | |
9025 | FSEIX | 0 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | |
9026 | FSELX | 0 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 27.08 | 0 | |
9027 | FSEN | 0 | 0 | |||||||
9028 | FSENX | 0 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 19.54 | 0 | |
9029 | FSEQX | 0 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0 | |
9030 | FSESX | 0 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 15.72 | 0 | |
9031 | FSEVX | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0 | |
9032 | FSFC | 300 | 17 3/4 | 18 1/4 | 18 1/4 | 17 3/4 | 17 1/2 | 18 1/4 | 2800 | |
9033 | FSFI | 300 | 12 | 12 1/2 | 12 1/2 | 12 | 12 | 12 1/2 | 17100 | |
9034 | FSFLX | 0 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0 | |
9035 | FSFSX | 0 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0 | |
9036 | FSFT | 800 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 3 7/8 | 4 1/4 | 800 | |
9037 | FSFXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.93 | 2.92 | 4857 | |
9038 | FSGIX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
9039 | FSGSX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 10.39 | 0 | |
9040 | FSGVX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
9041 | FSGXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 4.68 | 4.80 | 823 | |
9042 | FSH | 200 | 34 5/8 | 34 1/8 | 34 1/2 | 0 | ||||
9043 | FSHBX | 0 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0 | |
9044 | FSHCX | 0 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 28.94 | 0 | |
9045 | FSHIX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
9046 | FSHOX | 0 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 19.79 | 0 | |
9047 | FSHSX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
9048 | FSHWX | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0 | |
9049 | FSI | 500 | 51 | 50 1/8 | 51 1/8 | 0 | ||||
9050 | FSIAX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.55 | 0 | |
9051 | FSIBX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
9052 | FSIEX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.15 | 0 | |
9053 | FSIGX | 0 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0 | |
9054 | FSII | 200 | 16 5/8 | 16 1/2 | 16 3/4 | 16 1/4 | 16 1/4 | 16 3/4 | 52100 | |
9055 | FSIMX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
9056 | FSINX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
9057 | FSISX | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0 | |
9058 | FSIXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.21 | 5.34 | 12889 | |
9059 | FSJXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 3.02 | 3.05 | 5073 | |
9060 | FSKIX | 0 | 19.59 | 19.59 | 19.59 | 0 | ||||
9061 | FSL | 3000 | 1 11/32 | 0 | ||||||
9062 | FSLA | 200 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 16 1/4 | 200 | |
9063 | FSLBX | 0 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 18.31 | 0 | |
9064 | FSLEX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.92 | 0 | |
9065 | FSLN | 2500 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.4375 | 0.8125 | 10000 | |
9066 | FSLSX | 0 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 25.63 | 0 | |
9067 | FSM | 200 | 10 1/4 | 0 | ||||||
9068 | FSMAX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.38 | 0 | |
9069 | FSMCX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 13.40 | 0 | |
9070 | FSMIX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
9071 | FSMKX | 0 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 0 | |
9072 | FSMO | 0 | 0 | |||||||
9073 | FSMXX | 0 | 0 | |||||||
9074 | FSN | 400 | 4 9/16 | 0 | ||||||
9075 | FSNGX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.58 | 0 | |
9076 | FSNJ | 100 | 15 1/4 | 15 1/4 | 16 | 0 | ||||
9077 | FSNM | 19600 | 11 3/8 | 11 1/2 | 11 1/2 | 11 3/8 | 11 1/4 | 12 | 39200 | |
9078 | FSNMX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
9079 | FSNR | 100 | 12 | 12 | 12 1/4 | 12 | 12 | 12 1/4 | 46800 | |
9080 | FSNXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 2.90 | 2.91 | 6769 | |
9081 | FSNYX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
9082 | FSOTX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.70 | 0 | |
9083 | FSPBX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 13.34 | 0 | |
9084 | FSPCX | 0 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 27.12 | 0 | |
9085 | FSPFX | 0 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 21.92 | 0 | |
9086 | FSPG | 4100 | 17 3/4 | 17 3/4 | 18 1/2 | 0 | ||||
9087 | FSPHX | 0 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | 102.41 | 0 | |
9088 | FSPTX | 0 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | 52.57 | 0 | |
9089 | FSPXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.02 | 3.02 | 12954 | |
9090 | FSQBX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.48 | 0 | |
9091 | FSQGX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 13.25 | 0 | |
9092 | FSR | 200 | 42 1/8 | 42 1/4 | 42 1/4 | 42 1/8 | 42 1/4 | 42 5/8 | 700 | |
9093 | FSRBX | 0 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 23.92 | 0 | |
9094 | FSRC | 0 | 0 | |||||||
9095 | FSRFX | 0 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 21.72 | 0 | |
9096 | FSRP | 0 | 0 | |||||||
9097 | FSRPX | 0 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 26.41 | 0 | |
9098 | FSRPZ | 100 | 44 1/2 | 43 | 45 1/2 | 0 | ||||
9099 | FSRT | 0 | 0 | |||||||
9100 | FSRV | 0 | 0 | |||||||
9101 | FSRVF | 1000 | 3 5/8 | 3 5/8 | 4 | 0 | ||||
9102 | FSS | 200 | 24 7/8 | 24 7/8 | 25 3/8 | 0 | ||||
9103 | FSSB | 500 | 12 1/2 | 11 3/4 | 12 1/2 | 0 | ||||
9104 | FST | 0 | 3735.30 | 3725.80 | 3737.00 | 3725.80 | 0 | |||
9105 | FSTBX | 0 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0 | |
9106 | FSTCX | 0 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | 46.25 | 0 | |
9107 | FSTEX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
9108 | FSTFX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
9109 | FSTGX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
9110 | FSTH | 200 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 3/8 | 200 | |
9111 | FSTIX | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0 | |
9112 | FSTKX | 0 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0 | |
9113 | FSTM | 0 | 0 | |||||||
9114 | FSTMQ | 400 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.2500 | 0.4375 | 400 | |
9115 | FSTR | 0 | 0 | |||||||
9116 | FSTRA | 1000 | 4 | 4 | 4 | 4 | 4 | 4 1/4 | 3300 | |
9117 | FSTUX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | |
9118 | FSTXX | 0 | 0 | |||||||
9119 | FSUPY | 0 | 0 | |||||||
9120 | FSURY | 0 | 0 | |||||||
9121 | FSUTX | 0 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | 44.82 | 0 | |
9122 | FSUXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.16 | 5.30 | 7033 | |
9123 | FSVB | 1500 | 13 | 12 3/4 | 13 | 12 3/4 | 12 5/8 | 13 | 3500 | |
9124 | FSVC | 0 | 0 | |||||||
9125 | FSVF | 900 | 11.1250 | 0 | ||||||
9126 | FSVLX | 0 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 33.05 | 0 | |
9127 | FSVP | 300 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 1/16 | 300 | |
9128 | FSX | 0 | 373.53 | 372.58 | 373.70 | 372.58 | 0 | |||
9129 | FT | 400 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/8 | 400 | |
9130 | FTAB | 3300 | 5.2500 | 0 | ||||||
9131 | FTAGX | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | |
9132 | FTAR | 0 | 0 | |||||||
9133 | FTASX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | |
9134 | FTAZX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.93 | 0 | |
9135 | FTBBX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | |
9136 | FTBDX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0 | |
9137 | FTBIX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
9138 | FTBRX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.12 | 0 | |
9139 | FTBSX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
9140 | FTC | 1700 | 1 5/8 | 1 3/8 | 1 3/4 | 0 | ||||
9141 | FTCG | 600 | 19 | 18 3/8 | 19 | 18 3/8 | 18 1/4 | 19 1/2 | 2600 | |
9142 | FTCHX | 0 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0 | |
9143 | FTCN | 1500 | 0.5000 | 0.3750 | 2.5000 | 0 | ||||
9144 | FTCXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.24 | 3.27 | 19307 | |
9145 | FTD | 200 | 15 7/8 | 0 | ||||||
9146 | FTDXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 4.95 | 5.04 | 10672 | |
9147 | FTEC | 1500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 5/16 | 1700 | |
9148 | FTEK | 0 | 0 | |||||||
9149 | FTEKF | 2500 | 4 | 4 1/16 | 4 1/8 | 4 | 3 7/8 | 4 1/8 | 17000 | |
9150 | FTEL | 2500 | 0.9687 | 1.0000 | 1.0000 | 0.9687 | 0.9687 | 1.0000 | 11300 | |
9151 | FTEN | 500 | 61 1/4 | 60 3/4 | 61 1/4 | 60 3/4 | 60 3/4 | 61 1/4 | 57000 | |
9152 | FTET | 1600 | 19/32 | 9/16 | 19/32 | 9/16 | 17/32 | 19/32 | 5600 | |
9153 | FTEXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.95 | 2.99 | 36815 | |
9154 | FTF | 300 | 14 1/4 | 14 3/8 | 14 1/2 | 0 | ||||
9155 | FTFC | 100 | 20 | 20 | 20 1/2 | 20 | 19 1/2 | 20 1/2 | 3400 | |
9156 | FTFIX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.88 | 0 | |
9157 | FTFMX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | |
9158 | FTFXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.99 | 2.97 | 9017 | |
9159 | FTGAX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 12.45 | 0 | |
9160 | FTGFX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0 | |
9161 | FTGIX | 0 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0 | |
9162 | FTHC | 1000 | 1.8750 | 1.3750 | 1.8750 | 0 | ||||
9163 | FTHR | 1000 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/2 | 1400 | |
9164 | FTHRX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
9165 | FTHYX | 0 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 9.17 | 0 | |
9166 | FTI | 0 | 3735.30 | 3714.60 | 3737.00 | 3713.90 | 0 | |||
9167 | FTIBX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | |
9168 | FTIFF | 0 | 0 | |||||||
9169 | FTIFX | 0 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0 | |
9170 | FTIIX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.66 | 0 | |
9171 | FTINX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
9172 | FTITX | 0 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 17.40 | 0 | |
9173 | FTIX | 0 | 0 | |||||||
9174 | FTKV | 28000 | 0.0800 | 0.0100 | 0.1000 | 0 | ||||
9175 | FTKVU | 0 | 0 | |||||||
9176 | FTL | 300 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 7/8 | 300 | |
9177 | FTLAX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.59 | 0 | |
9178 | FTMIX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 13.61 | 0 | |
9179 | FTMNX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 11.02 | 0 | |
9180 | FTMXF | 0 | 0 | |||||||
9181 | FTMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 2.68 | 2.53 | 1692 | |
9182 | FTNCX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | |
9183 | FTNLX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.55 | 0 | |
9184 | FTNTX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.72 | 0 | |
9185 | FTNYX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 11.51 | 0 | |
9186 | FTOIX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.84 | 0 | |
9187 | FTOK | 0 | 0 | |||||||
9188 | FTORX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.93 | 0 | |
9189 | FTOXX | 0 | 0 | |||||||
9190 | FTPAX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.94 | 0 | |
9191 | FTPC | 0 | 0 | |||||||
9192 | FTPS | 200 | 11 3/8 | 12 1/4 | 12 1/4 | 11 3/8 | 11 3/8 | 11 3/4 | 196300 | |
9193 | FTPXX | 0 | 0.28 | 5.43 | 5.53 | 1445 | ||||
9194 | FTR | 200 | 31 | 31 3/8 | 33 5/8 | 0 | ||||
9195 | FTREX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0 | |
9196 | FTRNX | 0 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | 0 | |
9197 | FTRXX | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 4.97 | 5.05 | 1982 | |
9198 | FTSB | 1000 | 12 1/4 | 12 1/8 | 12 1/2 | 12 1/8 | 12 1/8 | 12 1/2 | 4500 | |
9199 | FTSP | 500 | 12 1/2 | 12 1/4 | 12 5/8 | 12 1/4 | 12 3/8 | 12 5/8 | 93600 | |
9200 | FTSSX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | |
9201 | FTTA | 20000 | 0.7200 | 0.6875 | 0.8750 | 0 | ||||
9202 | FTTMX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.68 | 0 | |
9203 | FTTR | 1200 | 1/4 | 1/4 | 1/4 | 1/4 | 3/16 | 1/4 | 2000 | |
9204 | FTU | 10000 | 56 3/4 | 56 3/4 | 56 3/4 | 56 3/4 | 56 5/8 | 56 7/8 | 10000 | |
9205 | FTUB | 0 | 0 | |||||||
9206 | FTUC | 0 | 0 | |||||||
9207 | FTUG | 0 | 0 | |||||||
9208 | FTUO | 0 | 0 | |||||||
9209 | FTUR | 0 | 0 | |||||||
9210 | FTUpB | 100 | 59 3/4 | 0 | ||||||
9211 | FTUpD | 0 | 96 | 95 | 97 1/2 | 0 | ||||
9212 | FTUpE | 0 | 0 | |||||||
9213 | FTUpF | 800 | 26 | 0 | ||||||
9214 | FTVAX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | |
9215 | FTX | 100 | 36 5/8 | 36 5/8 | 37 1/8 | 0 | ||||
9216 | FTXTX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 12.16 | 0 | |
9217 | FTXXX | 0 | 0 | |||||||
9218 | FUBC | 2500 | 8 5/32 | 8 3/16 | 8 1/4 | 8 1/32 | 8 5/32 | 8 1/4 | 34900 | |
9219 | FUBI | 0 | 0 | |||||||
9220 | FUGXX | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 4.69 | 4.80 | 706 | |
9221 | FUIAX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.77 | 0 | |
9222 | FUJH | 0 | 0 | |||||||
9223 | FUJHY | 0 | 0 | |||||||
9224 | FUJI | 0 | 0 | |||||||
9225 | FUJIY | 100 | 55 3/4 | 56 1/8 | 56 1/8 | 55 3/4 | 55 3/4 | 56 | 3000 | |
9226 | FULC | 0 | 0 | |||||||
9227 | FULCF | 2000 | 29 7/8 | 29 1/2 | 30 | 28 1/4 | 29 | 30 1/2 | 21100 | |
9228 | FULL | 200 | 35 1/4 | 35 1/4 | 36 | 35 | 35 1/4 | 36 | 11300 | |
9229 | FULT | 600 | 21 3/4 | 21 1/4 | 22 | 21 1/4 | 21 1/4 | 22 1/4 | 10100 | |
9230 | FUMXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.06 | 5.21 | 1690 | |
9231 | FUN | 200 | 37 3/8 | 37 3/8 | 37 3/8 | 37 3/8 | 37 1/4 | 37 3/4 | 300 | |
9232 | FUNC | 100 | 15 1/2 | 14 | 15 1/2 | 0 | ||||
9233 | FUND | 500 | 3 7/8 | 3 3/4 | 3 7/8 | 3 3/4 | 3 3/4 | 3 7/8 | 2400 | |
9234 | FUNN | 1000 | 4 1/8 | 4 5/16 | 4 1/2 | 4 1/8 | 4 5/16 | 4 3/8 | 16600 | |
9235 | FUNXX | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 2.48 | 1.99 | 987 | |
9236 | FUPT | 300 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1.0000 | 300 | |
9237 | FUR | 700 | 7 5/8 | 7 1/2 | 7 3/4 | 0 | ||||
9238 | FURA | 0 | 0 | |||||||
9239 | FURAQ | 0 | 0 | |||||||
9240 | FURN | 1000 | 1.0625 | 0.5625 | 1.0625 | 0 | ||||
9241 | FUS | 100 | 49 3/8 | 50 | 50 3/8 | 0 | ||||
9242 | FUSA | 4600 | 4 3/8 | 4 1/8 | 4 3/8 | 4 1/8 | 4 | 4 3/8 | 11200 | |
9243 | FUSAW | 5000 | 1 5/16 | 1 | 1 5/16 | 1 | 1 | 1 5/16 | 12000 | |
9244 | FUSB | 200 | 29 | 28 1/2 | 30 1/2 | 0 | ||||
9245 | FUSBX | 0 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0 | |
9246 | FUSC | 100 | 17 1/2 | 15 1/2 | 17 | 0 | ||||
9247 | FUSCX | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | |
9248 | FUSE | 1900 | 21 1/4 | 21 5/8 | 22 1/2 | 21 | 20 7/8 | 21 1/2 | 39700 | |
9249 | FUSEX | 0 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0 | |
9250 | FUSGX | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.38 | 0 | |
9251 | FUSIX | 0 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0 | |
9252 | FUSMX | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0 | |
9253 | FUSN | 2000 | 26 | 25 3/4 | 26 3/4 | 25 3/4 | 25 3/4 | 26 3/4 | 7700 | |
9254 | FUSXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.55 | 4.65 | 5938 | |
9255 | FUSp | 200 | 43 1/2 | 0 | ||||||
9256 | FUSpR | 0 | 0 | |||||||
9257 | FUTA | 0 | 0 | |||||||
9258 | FUTI | 0 | 0 | |||||||
9259 | FUTR | 500 | 3/16 | 1/8 | 3/16 | 0 | ||||
9260 | FUTU | 100 | 0.7500 | 0 | ||||||
9261 | FUTXX | 0 | 0.57 | 4.77 | 4.89 | 10980 | ||||
9262 | FVAL | 1000 | 8.7500 | 8.5000 | 8.7500 | 0 | ||||
9263 | FVATX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.23 | 0 | |
9264 | FVB | 400 | 38 1/2 | 38 3/8 | 38 7/8 | 0 | ||||
9265 | FVCO | 0 | 0 | |||||||
9266 | FVNB | 3000 | 22 | 22 | 23 | 0 | ||||
9267 | FVRXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 4.82 | 4.96 | 2422 | |
9268 | FVS | 0 | 52.59 | 0 | ||||||
9269 | FVTR | 2000 | 6.2500 | 6.0000 | 6.2500 | 6.0000 | 5.6250 | 6.2500 | 3700 | |
9270 | FVX | 0 | 52.93 | 53.36 | 53.36 | 52.93 | 0 | |||
9271 | FW | 0 | 0 | |||||||
9272 | FWAS | 300 | 14.5000 | 14.5000 | 17.7500 | 0 | ||||
9273 | FWAT | 29000 | 0.0025 | 0.0025 | 0.0100 | 0 | ||||
9274 | FWBB | 900 | 2.1000 | 2.0000 | 4.0000 | 0 | ||||
9275 | FWBI | 200 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 25 1/2 | 26 1/4 | 400 | |
9276 | FWC | 700 | 42 5/8 | 43 3/8 | 43 3/4 | 0 | ||||
9277 | FWCC | 400 | 28.5000 | 0 | ||||||
9278 | FWCI | 0 | 0 | |||||||
9279 | FWEH | 300 | 6.0000 | 5.6250 | 8.5000 | 0 | ||||
9280 | FWGBX | 0 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0 | |
9281 | FWGGX | 0 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 19.30 | 0 | |
9282 | FWGHX | 0 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0 | |
9283 | FWGO | 5000 | 0.3750 | 0.2187 | 0.3750 | 0 | ||||
9284 | FWIAX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.46 | 0 | |
9285 | FWLEX | 0 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0 | |
9286 | FWNC | 500 | 31 1/4 | 30 1/2 | 31 1/4 | 30 1/2 | 30 1/2 | 31 1/4 | 4700 | |
9287 | FWSH | 500 | 18 1/2 | 18 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/2 | 17700 | |
9288 | FWSHP | 400 | 23 3/8 | 23 | 24 | 0 | ||||
9289 | FWUEX | 0 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | 0 | |
9290 | FWV | 102 | 20 7/8 | 0 | ||||||
9291 | FWWB | 4000 | 12 7/8 | 13 | 13 1/8 | 12 3/4 | 12 3/4 | 13 | 54300 | |
9292 | FWWFX | 0 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0 | |
9293 | FWWGX | 0 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0 | |
9294 | FXAIF | 0 | 0 | |||||||
9295 | FXBC | 3000 | 5 5/16 | 5 | 6 | 0 | ||||
9296 | FXCM | 3000 | 0.1562 | 0.1300 | 0.3125 | 0 | ||||
9297 | FXCTX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.51 | 0 | |
9298 | FXCXX | 0 | 0 | |||||||
9299 | FXGW | 2500 | 2.3750 | 1.2500 | 2.5000 | 0 | ||||
9300 | FXHC | 332000 | 0.0001 | 0 | ||||||
9301 | FXIC | 5000 | 0.1250 | 0.0625 | 0.2500 | 0 | ||||
9302 | FXINX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 12.36 | 0 | |
9303 | FXN | 600 | 38 | 38 1/4 | 38 7/8 | 0 | ||||
9304 | FXNCX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 12.36 | 0 | |
9305 | FYBR | 2000 | 0.0001 | 0 | ||||||
9306 | FYII | 1500 | 17 | 16 1/2 | 17 | 16 1/2 | 16 3/4 | 17 | 45300 | |
9307 | FYNI | 6700 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2300 | 0.2900 | 26600 | |
9308 | FYTK | 0 | 0 | |||||||
9309 | FYTKU | 0 | 0 | |||||||
9310 | Fp | 100 | 93 7/8 | 95 5/8 | 96 7/8 | 0 | ||||
9311 | FpB | 300 | 27 3/4 | 27 5/8 | 27 3/4 | 27 5/8 | 400 | |||
9312 | FpBw | 0 | 0 | |||||||
9313 | FpT | 1600 | 28 1/8 | 28 1/8 | 28 1/8 | 28 | 6200 | |||
9314 | G | 1500 | 53 1/4 | 53 1/8 | 53 1/4 | 53 1/8 | 53 | 54 | 1700 | |
9315 | G.A | 0 | 0 | |||||||
9316 | G.ADO | 0 | 0 | |||||||
9317 | G.ADS | 0 | 0 | |||||||
9318 | G.AEG | 0 | 0 | |||||||
9319 | G.AFI | 0 | 0 | |||||||
9320 | G.AGG | 0 | 0 | |||||||
9321 | G.ALL | 0 | 0 | |||||||
9322 | G.ASK | 0 | 0 | |||||||
9323 | G.AUD | 0 | 0 | |||||||
9324 | G.B | 0 | 0 | |||||||
9325 | G.BAS | 0 | 0 | |||||||
9326 | G.BAY | 0 | 0 | |||||||
9327 | G.BBC | 0 | 0 | |||||||
9328 | G.BEN | 0 | 0 | |||||||
9329 | G.BHW | 0 | 0 | |||||||
9330 | G.BIL | 0 | 0 | |||||||
9331 | G.BMW | 0 | 0 | |||||||
9332 | G.BOE | 0 | 0 | |||||||
9333 | G.BOS | 0 | 0 | |||||||
9334 | G.BRI | 0 | 0 | |||||||
9335 | G.BRN | 0 | 0 | |||||||
9336 | G.BRT | 0 | 0 | |||||||
9337 | G.BUR | 0 | 0 | |||||||
9338 | G.BVM | 0 | 0 | |||||||
9339 | G.BVU | 0 | 0 | |||||||
9340 | G.BWK | 0 | 0 | |||||||
9341 | G.CBK | 0 | 0 | |||||||
9342 | G.CGU | 0 | 0 | |||||||
9343 | G.CMP | 0 | 0 | |||||||
9344 | G.DAI | 0 | 0 | |||||||
9345 | G.DBC | 0 | 0 | |||||||
9346 | G.DBK | 0 | 0 | |||||||
9347 | G.DEM | 0 | 0 | |||||||
9348 | G.DGS | 0 | 0 | |||||||
9349 | G.DID | 0 | 0 | |||||||
9350 | G.DOU | 0 | 0 | |||||||
9351 | G.DPF | 0 | 0 | |||||||
9352 | G.DRS | 0 | 0 | |||||||
9353 | G.DTL | 0 | 0 | |||||||
9354 | G.ECM | 0 | 0 | |||||||
9355 | G.FKR | 0 | 0 | |||||||
9356 | G.FOR | 0 | 0 | |||||||
9357 | G.GEH | 0 | 0 | |||||||
9358 | G.HEI | 0 | 0 | |||||||
9359 | G.HEN | 0 | 0 | |||||||
9360 | G.HFA | 0 | 0 | |||||||
9361 | G.HOT | 0 | 0 | |||||||
9362 | G.HOZ | 0 | 0 | |||||||
9363 | G.KAR | 0 | 0 | |||||||
9364 | G.KFH | 0 | 0 | |||||||
9365 | G.KFW | 0 | 0 | |||||||
9366 | G.KLK | 0 | 0 | |||||||
9367 | G.LHA | 0 | 0 | |||||||
9368 | G.LIN | 0 | 0 | |||||||
9369 | G.LTY | 0 | 0 | |||||||
9370 | G.MAC | 0 | 0 | |||||||
9371 | G.MAN | 0 | 0 | |||||||
9372 | G.MEG | 0 | 0 | |||||||
9373 | G.MET | 0 | 0 | |||||||
9374 | G.MMD | 0 | 0 | |||||||
9375 | G.MMW | 0 | 0 | |||||||
9376 | G.OKO | 0 | 0 | |||||||
9377 | G.PLK | 0 | 0 | |||||||
9378 | G.POR | 0 | 0 | |||||||
9379 | G.PRS | 0 | 0 | |||||||
9380 | G.PUM | 0 | 0 | |||||||
9381 | G.RST | 0 | 0 | |||||||
9382 | G.RWE | 0 | 0 | |||||||
9383 | G.RZE | 0 | 0 | |||||||
9384 | G.SAG | 0 | 0 | |||||||
9385 | G.SCH | 0 | 0 | |||||||
9386 | G.SGL | 0 | 0 | |||||||
9387 | G.SIE | 0 | 0 | |||||||
9388 | G.SKC | 0 | 0 | |||||||
9389 | G.SPH | 0 | 0 | |||||||
9390 | G.THY | 0 | 0 | |||||||
9391 | G.TWA | 0 | 0 | |||||||
9392 | G.VEB | 0 | 0 | |||||||
9393 | G.VIA | 0 | 0 | |||||||
9394 | G.VOW | 0 | 0 | |||||||
9395 | G.WEL | 0 | 0 | |||||||
9396 | G.WLG | 0 | 0 | |||||||
9397 | G.ZAN | 0 | 0 | |||||||
9398 | G/WS | 0 | 0 | |||||||
9399 | GA | 1000 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1000 | |||
9400 | GAA | 0 | 235.36 | 235.01 | 235.36 | 233.98 | 0 | |||
9401 | GAAAX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.82 | 0 | |
9402 | GAATX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0 | |
9403 | GAB | 1000 | 9 3/8 | 9 1/4 | 9 3/8 | 9 1/4 | 9 1/4 | 9 1/2 | 6000 | |
9404 | GABAX | 0 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0 | |
9405 | GABC | 1300 | 31 | 31 | 34 | 0 | ||||
9406 | GABCX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.16 | 0 | |
9407 | GABDX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 11.36 | 0 | |
9408 | GABEX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.63 | 0 | |
9409 | GABGX | 0 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0 | |
9410 | GABSX | 0 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 19.35 | 0 | |
9411 | GABTX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 | |
9412 | GABVX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.80 | 0 | |
9413 | GABXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.99 | 5.11 | 2388 | |
9414 | GABr | 300 | 11/64 | 1/32 | 25/64 | 0 | ||||
9415 | GABrw | 0 | 3/64 | 5/16 | 0 | |||||
9416 | GACC | 400 | 6 3/4 | 6 1/2 | 6 3/4 | 6 | 6 | 6 3/4 | 22100 | |
9417 | GACTX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.69 | 0 | |
9418 | GADZ | 5900 | 24 1/2 | 24 1/2 | 24 3/4 | 24 | 24 | 24 3/4 | 17400 | |
9419 | GAEGX | 0 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 18.72 | 0 | |
9420 | GAEIX | 0 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 16.20 | 0 | |
9421 | GAEO | 2000 | 10 3/8 | 10 3/8 | 10 5/8 | 10 3/8 | 10 3/8 | 10 5/8 | 9500 | |
9422 | GAF | 0 | 0 | |||||||
9423 | GAFP | 0 | 0 | |||||||
9424 | GAGC | 0 | 0.5000 | 1.5000 | 0 | |||||
9425 | GAGCX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | |
9426 | GAGIX | 0 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 6.87 | 0 | |
9427 | GAGLX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 14.00 | 0 | |
9428 | GAHQX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.24 | 0 | |
9429 | GAIEX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.88 | 0 | |
9430 | GAIN | 3000 | 6.2500 | 0 | ||||||
9431 | GAIT | 600 | 1 1/2 | 1 1/2 | 1 3/4 | 0 | ||||
9432 | GAL | 1000 | 12 7/8 | 13 1/4 | 13 1/4 | 12 7/8 | 12 5/8 | 13 1/8 | 2900 | |
9433 | GALBX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.78 | 0 | |
9434 | GALEX | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 14.60 | 0 | |
9435 | GALX | 1000 | 3/4 | 23/32 | 13/16 | 11/16 | 23/32 | 25/32 | 406300 | |
9436 | GALp | 200 | 19 7/8 | 0 | ||||||
9437 | GAM | 200 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 19 3/4 | 20 1/8 | 500 | |
9438 | GAMB | 0 | 0 | |||||||
9439 | GAMBY | 100 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 22 1/4 | 100 | |
9440 | GAME | 1000 | 1 5/8 | 1 5/8 | 1 3/4 | 0 | ||||
9441 | GAMI | 200 | 48 3/4 | 48 3/4 | 48 3/4 | 48 3/4 | 45 | 48 3/4 | 200 | |
9442 | GAMNX | 0 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 22.13 | 0 | |
9443 | GAN | 1400 | 16 | 0 | ||||||
9444 | GAND | 0 | 0 | |||||||
9445 | GANDF | 2000 | 14 1/2 | 14 5/8 | 14 7/8 | 14 3/8 | 14 1/2 | 14 3/4 | 364600 | |
9446 | GANYX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 11.35 | 0 | |
9447 | GAP | 200 | 20 1/2 | 21 1/2 | 21 7/8 | 0 | ||||
9448 | GAPCX | 0 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 18.42 | 0 | |
9449 | GARB | 900 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
9450 | GARCF | 0 | 0 | |||||||
9451 | GARD | 100 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
9452 | GARM | 20000 | 0.0500 | 0.0312 | 0.1250 | 0 | ||||
9453 | GARN | 100 | 1 11/16 | 1 11/16 | 1 13/16 | 0 | ||||
9454 | GARR | 0 | 0 | |||||||
9455 | GARRA | 2400 | 2.5000 | 2.5000 | 3.3750 | 0 | ||||
9456 | GART | 500 | 56 3/8 | 55 1/2 | 57 1/4 | 55 1/4 | 56 1/4 | 56 3/4 | 258200 | |
9457 | GARZ | 300 | 0.4375 | 0 | ||||||
9458 | GAS | 400 | 26 3/8 | 26 1/4 | 26 3/4 | 0 | ||||
9459 | GASEX | 0 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 16.76 | 0 | |
9460 | GASFX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0 | |
9461 | GASI | 300 | 22 3/4 | 22 1/2 | 23 | 22 1/2 | 22 1/2 | 23 | 26600 | |
9462 | GASIG | 6 | 152 1/2 | 187 | 197 | 0 | ||||
9463 | GASS | 3000 | 3 3/16 | 3 3/16 | 3 3/16 | 3 3/16 | 3 3/16 | 3 3/8 | 3000 | |
9464 | GASSP | 1000 | 4 3/8 | 2 7/8 | 4 3/8 | 0 | ||||
9465 | GASSW | 25000 | 3/16 | 1/8 | 1/4 | 0 | ||||
9466 | GASTX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.52 | 0 | |
9467 | GATE | 1000 | 25 1/4 | 26 | 26 | 24 7/8 | 25 1/4 | 25 3/8 | 707500 | |
9468 | GATEX | 0 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | |
9469 | GATGX | 0 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | |
9470 | GATV | 300 | 8.0000 | 7.0000 | 8.0000 | 0 | ||||
9471 | GATXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.57 | 4.69 | 3216 | |
9472 | GAU | 1000 | 1 1/16 | 1 | 1 1/8 | 0 | ||||
9473 | GAX | 0 | 234.73 | 234.07 | 234.73 | 233.06 | 0 | |||
9474 | GBC | 3000 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/4 | 28 5/8 | 6300 | |
9475 | GBCB | 600 | 18 | 18 3/4 | 18 3/4 | 18 | 17 3/4 | 18 1/2 | 700 | |
9476 | GBCI | 100 | 19 3/4 | 19 3/4 | 20 3/4 | 0 | ||||
9477 | GBCL | 400 | 1.5000 | 0.7500 | 1.7500 | 0 | ||||
9478 | GBCS | 200 | 11/32 | 5/16 | 3/8 | 5/16 | 5/16 | 3/8 | 58800 | |
9479 | GBCT | 1000 | 9 1/4 | 9 1/4 | 9 1/2 | 0 | ||||
9480 | GBDC | 1000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.8750 | 1000 | |
9481 | GBE | 500 | 2 5/8 | 2 1/2 | 3 | 0 | ||||
9482 | GBF | 200 | 6 | 8 | 8 3/4 | 0 | ||||
9483 | GBFAX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.79 | 0 | |
9484 | GBFBX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
9485 | GBFC | 1000 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/8 | 8 1/8 | 8 1/2 | 3000 | |
9486 | GBFP | 1000 | 17.0000 | 0 | ||||||
9487 | GBGIX | 0 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0 | |
9488 | GBGR | 28700 | 0.0050 | 0 | ||||||
9489 | GBHLY | 0 | 0 | |||||||
9490 | GBI | 100 | 18 1/2 | 19 1/4 | 19 3/4 | 0 | ||||
9491 | GBIT | 1000 | 5.7500 | 5.2500 | 5.7500 | 5.2500 | 5.2500 | 6.0000 | 1300 | |
9492 | GBIZ | 500 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 7/8 | 1400 | |
9493 | GBL | 100 | 4 5/8 | 0 | ||||||
9494 | GBLP | 5000 | 0.4375 | 0.3125 | 0.4375 | 0 | ||||
9495 | GBLS | 200 | 19.0000 | 0 | ||||||
9496 | GBLV | 8000 | 0.0200 | 0.0200 | 0.0300 | 0 | ||||
9497 | GBMT | 1800 | 0.1500 | 0.1100 | 0.1500 | 0 | ||||
9498 | GBNC | 500 | 5.0000 | 4.0000 | 5.0000 | 0 | ||||
9499 | GBND | 2300 | 20 5/8 | 20 1/4 | 20 3/4 | 20 3/16 | 20 1/2 | 20 3/4 | 92800 | |
9500 | GBNDX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.66 | 0 | |
9501 | GBP | 100 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 22 3/4 | 23 | 100 | |
9502 | GBPW | 300 | 8 3/4 | 7 1/2 | 8 5/8 | 0 | ||||
9503 | GBS/U | 0 | 7 | 8 | 0 | |||||
9504 | GBSE | 0 | 0 | |||||||
9505 | GBSEU | 2500 | 8 1/2 | 8 1/4 | 8 1/2 | 8 | 8 | 8 1/2 | 4700 | |
9506 | GBSEW | 0 | 0 | |||||||
9507 | GBT.A | 0 | 0 | |||||||
9508 | GBTE | 100 | 0.1875 | 0.1875 | 0.2500 | 0 | ||||
9509 | GBTFX | 0 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0 | |
9510 | GBTR | 100 | 58.0000 | 0 | ||||||
9511 | GBTV | 0 | 0 | |||||||
9512 | GBTVK | 1500 | 9 1/4 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/4 | 9 1/2 | 4600 | |
9513 | GBTVP | 2500 | 48 1/4 | 48 1/8 | 49 3/8 | 0 | ||||
9514 | GBTX | 0 | 0 | |||||||
9515 | GBTXF | 0 | 0 | |||||||
9516 | GBUG | 1500 | 0.0010 | 0 | ||||||
9517 | GBUS | 16000 | 0.2500 | 5.3750 | 6.0000 | 0 | ||||
9518 | GBX | 500 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 500 | |||
9519 | GBYLF | 0 | 0 | |||||||
9520 | GC | 300 | 14 1/4 | 14 1/8 | 14 3/4 | 0 | ||||
9521 | GCABX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | |
9522 | GCABY | 1000 | 12 3/4 | 12 1/2 | 12 7/8 | 12 1/2 | 12 1/2 | 12 3/4 | 4700 | |
9523 | GCAM | 200 | 7 1/8 | 0 | ||||||
9524 | GCAMU | 100 | 7 1/4 | 0 | ||||||
9525 | GCAMW | 2000 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 5/16 | 7400 | |
9526 | GCATX | 0 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 8.55 | 0 | |
9527 | GCAXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.72 | 2.66 | 4534 | |
9528 | GCBK | 3000 | 5 15/32 | 5 7/16 | 5 9/16 | 0 | ||||
9529 | GCBLX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
9530 | GCBTX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
9531 | GCC | 100 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/2 | 8 7/8 | 100 | |
9532 | GCCC | 1500 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.7500 | 0.9375 | 1500 | |
9533 | GCCO | 100 | 29 1/4 | 29 1/4 | 29 3/4 | 29 1/4 | 29 1/4 | 29 3/4 | 2400 | |
9534 | GCDV | 10000 | 0.1500 | 0.1250 | 0.1800 | 0 | ||||
9535 | GCER | 1000 | 0.0150 | 0.0150 | 0.0600 | 0 | ||||
9536 | GCH | 300 | 16 1/2 | 16 3/8 | 16 3/4 | 0 | ||||
9537 | GCHC | 700 | 1.5000 | 1.7500 | 1.7500 | 1.5000 | 1.5000 | 1.7500 | 5200 | |
9538 | GCHF | 11500 | 0.0100 | 0.0100 | 0.0800 | 0 | ||||
9539 | GCHI | 15000 | 11 1/8 | 11 1/8 | 11 1/4 | 10 7/8 | 11 | 11 1/4 | 35600 | |
9540 | GCI | 100 | 63 | 63 | 62 5/8 | 63 1/2 | 100 | |||
9541 | GCIL | 0 | 0 | |||||||
9542 | GCM | 1400 | 12 1/16 | 11 7/8 | 12 1/8 | 0 | ||||
9543 | GCMXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 4.76 | 4.89 | 696 | |
9544 | GCO | 1000 | 4 | 4 1/8 | 4 1/8 | 4 | 3 7/8 | 4 1/4 | 1500 | |
9545 | GCOO | 0 | 0 | |||||||
9546 | GCOR | 200 | 8 1/4 | 8 1/4 | 9 1/4 | 0 | ||||
9547 | GCR | 500 | 9 | 9 | 9 | 9 | 8 3/4 | 9 1/16 | 600 | |
9548 | GCR.W | 0 | 0 | |||||||
9549 | GCR/WS | 500 | 7 1/2 | 0 | ||||||
9550 | GCRE | 0 | 0 | |||||||
9551 | GCREF | 100 | 22 7/8 | 22 1/2 | 22 7/8 | 22 1/2 | 22 1/2 | 22 7/8 | 11300 | |
9552 | GCS | 200 | 16 | 0 | ||||||
9553 | GCSHU | 0 | 0 | |||||||
9554 | GCSR | 25000 | 0.0500 | 0 | ||||||
9555 | GCT | 500 | 5 1/4 | 0 | ||||||
9556 | GCTY | 0 | 0 | |||||||
9557 | GCV | 300 | 10 1/2 | 10 1/2 | 10 7/8 | 0 | ||||
9558 | GCX | 200 | 32 3/4 | 34 3/8 | 35 | 0 | ||||
9559 | GD | 100 | 59 7/8 | 58 3/8 | 59 1/8 | 0 | ||||
9560 | GDC | 300 | 12 7/8 | 11 7/8 | 12 1/2 | 0 | ||||
9561 | GDCO | 0 | 0 | |||||||
9562 | GDF | 1200 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 1200 | |||
9563 | GDF.A | 0 | 0 | |||||||
9564 | GDFI | 10000 | 0.1300 | 0.1100 | 0.1300 | 0.1100 | 0.1100 | 0.1300 | 171000 | |
9565 | GDFIW | 6400 | 0.1500 | 0.0500 | 0.2000 | 0 | ||||
9566 | GDFT | 4000 | 0.0100 | 0 | ||||||
9567 | GDFY | 0 | 0 | |||||||
9568 | GDGAX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
9569 | GDIC | 8000 | 0.0001 | 0 | ||||||
9570 | GDL.A | 0 | 0 | |||||||
9571 | GDLEW | 400 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 | 7 1/4 | 3000 | |
9572 | GDMI | 1000 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 18 3/4 | 19 1/4 | 1000 | |
9573 | GDMK | 1000 | 17 | 16 1/4 | 17 | 16 1/4 | 16 1/4 | 17 | 26500 | |
9574 | GDP | 4200 | 3/4 | 5/8 | 15/16 | 0 | ||||
9575 | GDPA | 0 | 0 | |||||||
9576 | GDPAP | 2000 | 7 | 7 | 7 3/8 | 0 | ||||
9577 | GDRI | 1100 | 0.6250 | 0.6250 | 0.8125 | 0 | ||||
9578 | GDS.A | 0 | 0 | |||||||
9579 | GDS.B | 0 | 0 | |||||||
9580 | GDSC | 0 | 0 | |||||||
9581 | GDT | 200 | 44 | 43 5/8 | 44 | 43 5/8 | 44 | 44 3/8 | 1600 | |
9582 | GDTD | 0 | 0 | |||||||
9583 | GDTN | 0 | 0 | |||||||
9584 | GDUN | 0 | 0 | |||||||
9585 | GDVM | 0 | 0 | |||||||
9586 | GDVMQ | 0 | 0 | |||||||
9587 | GDVS | 200 | 12 | 12 | 12 | 12 | 12 | 13 | 200 | |
9588 | GDW | 500 | 54 | 51 5/8 | 52 | 0 | ||||
9589 | GDX | 0 | 0 | |||||||
9590 | GDX.A | 0 | 0 | |||||||
9591 | GDX/A | 100 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 900 | |||
9592 | GDXA | 0 | 0 | |||||||
9593 | GDYN | 400 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 5/8 | 400 | |
9594 | GDYS | 100 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 7/8 | 800 | |
9595 | GE | 100 | 74 7/8 | 75 | 75 1/4 | 74 5/8 | 74 3/4 | 75 1/8 | 2700 | |
9596 | GEACF | 0 | 0 | |||||||
9597 | GEC | 500 | 69 7/8 | 69 5/8 | 70 1/4 | 0 | ||||
9598 | GECM | 3000 | 4 7/8 | 4 13/16 | 5 | 4 13/16 | 4 13/16 | 4 15/16 | 43400 | |
9599 | GECO | 500 | 0.4062 | 0.4062 | 0.5000 | 0 | ||||
9600 | GEEDX | 0 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0 | |
9601 | GEEIX | 0 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | |
9602 | GEENW | 0 | 0 | |||||||
9603 | GEEQX | 0 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0 | |
9604 | GEER | 100 | 5 1/4 | 5 | 5 1/4 | 5 | 5 | 5 1/4 | 200 | |
9605 | GEFIX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | |
9606 | GEG/WS | 0 | 1/2 | 1 | 0 | |||||
9607 | GEGEX | 0 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0 | |
9608 | GEGP | 1000 | 2 9/16 | 2 9/16 | 2 15/16 | 0 | ||||
9609 | GEGPW | 1000 | 23/32 | 23/32 | 1 | 0 | ||||
9610 | GEGTX | 0 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0 | |
9611 | GEHL | 100 | 7 1/4 | 7 | 7 1/4 | 7 | 7 | 7 1/4 | 1000 | |
9612 | GEIDX | 0 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | |
9613 | GEII | 25000 | 0.0400 | 0.0300 | 0.0400 | 0 | ||||
9614 | GEITX | 0 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0 | |
9615 | GELW | 5000 | 1.0000 | 0.6875 | 1.0625 | 0 | ||||
9616 | GELX | 2000 | 17 3/4 | 17 3/4 | 19 | 17 3/4 | 17 3/4 | 18 1/4 | 35100 | |
9617 | GEM | 400 | 10 1/4 | 9 3/4 | 10 3/8 | 0 | ||||
9618 | GEMBX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0 | |
9619 | GEMC | 3100 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/2 | 10800 | |
9620 | GEMS | 200 | 40 1/4 | 41 1/2 | 41 3/4 | 39 1/2 | 40 | 40 1/4 | 232600 | |
9621 | GEMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.12 | 5.28 | 874 | |
9622 | GEN | 100 | 9 3/4 | 9 3/4 | 10 1/8 | 0 | ||||
9623 | GENB | 0 | 0 | |||||||
9624 | GENBA | 200 | 47.0000 | 0 | ||||||
9625 | GENBB | 10000 | 46 1/4 | 45 | 46 1/4 | 45 | 45 1/2 | 48 | 10100 | |
9626 | GEND | 0 | 0 | |||||||
9627 | GENE | 1000 | 13 5/8 | 13 1/2 | 13 3/4 | 13 1/8 | 13 3/8 | 13 3/4 | 115000 | |
9628 | GENG | 500 | 0.0300 | 0.0300 | 0.2000 | 0 | ||||
9629 | GENI | 0 | 0 | |||||||
9630 | GENIW | 200 | 22 3/8 | 21 1/2 | 22 3/8 | 21 1/2 | 22 | 23 1/2 | 400 | |
9631 | GENIZ | 100 | 64 | 63 1/2 | 65 | 63 1/2 | 64 | 64 1/2 | 55300 | |
9632 | GENZ | 200 | 72 1/2 | 71 | 73 | 71 | 72 1/2 | 73 | 308800 | |
9633 | GENZL | 2000 | 27 3/8 | 25 | 28 | 24 3/4 | 27 3/8 | 27 5/8 | 470400 | |
9634 | GENZZ | 100 | 38 1/2 | 38 1/4 | 38 1/2 | 37 1/2 | 38 1/2 | 39 | 24900 | |
9635 | GEO | 100 | 7 3/8 | 7 3/8 | 7 | 7 3/8 | 100 | |||
9636 | GEOI | 300 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 7/16 | 1 5/8 | 300 | |
9637 | GEOK | 400 | 1.5000 | 1.1250 | 1.5000 | 0 | ||||
9638 | GEOKC | 0 | 0 | |||||||
9639 | GEOW | 2100 | 1 5/32 | 1 3/16 | 1 3/16 | 1 5/32 | 1 1/16 | 1 3/16 | 60000 | |
9640 | GEOX | 150000 | 0.0200 | 0.0100 | 0.0300 | 0 | ||||
9641 | GER | 2000 | 12 1/8 | 11 7/8 | 12 1/4 | 0 | ||||
9642 | GESGX | 0 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0 | |
9643 | GESIX | 0 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | |
9644 | GESJ | 500 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
9645 | GESLX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | |
9646 | GESSX | 0 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | 0 | |
9647 | GEST | 1000 | 19 7/8 | 19 1/2 | 20 | 19 1/2 | 19 1/2 | 20 | 24200 | |
9648 | GET | 300 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 26 1/2 | 27 | 300 | |
9649 | GETE | 0 | 0 | |||||||
9650 | GETEX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | |
9651 | GETGX | 0 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0 | |
9652 | GETK | 1000 | 0.1000 | 0 | ||||||
9653 | GEUBX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
9654 | GEURX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.91 | 0 | |
9655 | GEVTX | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | |
9656 | GEWWX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
9657 | GF | 800 | 12 1/2 | 12 3/8 | 12 3/4 | 0 | ||||
9658 | GFC | 0 | 0 | |||||||
9659 | GFCHX | 0 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | |
9660 | GFCO | 200 | 21 1/4 | 21 1/2 | 23 1/2 | 0 | ||||
9661 | GFD | 400 | 20 7/8 | 21 | 21 3/4 | 0 | ||||
9662 | GFED | 100 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 11 3/4 | 12 1/2 | 100 | |
9663 | GFF | 200 | 9 1/4 | 8 3/4 | 9 1/4 | 0 | ||||
9664 | GFFpI | 1000 | 9 1/8 | 0 | ||||||
9665 | GFI | 500 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/4 | 3 5/8 | 500 | |
9666 | GFID | 2400 | 1.0000 | 0 | ||||||
9667 | GFII | 400 | 28 3/4 | 28 1/2 | 28 3/4 | 28 1/2 | 28 1/2 | 28 3/4 | 69700 | |
9668 | GFIN | 1000 | 10 | 10 | 10 | 10 | 10 | 10 3/4 | 1000 | |
9669 | GFIX | 3000 | 0.8750 | 0 | ||||||
9670 | GFLS | 2100 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | 17.7500 | 2100 | |
9671 | GFMXX | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 5.04 | 5.17 | 1490 | |
9672 | GFS | 0 | 0 | |||||||
9673 | GFS.A | 0 | 0 | |||||||
9674 | GFS/A | 1000 | 32 1/4 | 32 | 32 3/8 | 0 | ||||
9675 | GFSA | 0 | 0 | |||||||
9676 | GFSAX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 13.54 | 0 | |
9677 | GFSB | 800 | 19 1/4 | 19 1/2 | 20 | 0 | ||||
9678 | GFSBX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | |
9679 | GFSI | 1000 | 4.3750 | 4.5000 | 4.5000 | 3.7500 | 4.0000 | 4.9375 | 21000 | |
9680 | GFSR | 5000 | 0.9062 | 0.8125 | 0.9062 | 0.7812 | 0.7812 | 0.9062 | 6300 | |
9681 | GFSV | 0 | 0 | |||||||
9682 | GFVW | 200 | 3.0000 | 1.5000 | 3.0000 | 0 | ||||
9683 | GFW | 800 | 2 5/8 | 1 1/4 | 2 | 0 | ||||
9684 | GFWO | 500 | 2 | 1 1/2 | 2 | 0 | ||||
9685 | GFX | 3000 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 3000 | |||
9686 | GFY | 200 | 4 | 0 | ||||||
9687 | GFZ | 500 | 4 1/4 | 4 3/16 | 4 3/8 | 0 | ||||
9688 | GG | 0 | 0 | |||||||
9689 | GG.A | 0 | 0 | |||||||
9690 | GG/A | 200 | 14 1/4 | 0 | ||||||
9691 | GG/B | 200 | 12 5/8 | 0 | ||||||
9692 | GGA | 0 | 0 | |||||||
9693 | GGB | 0 | 0 | |||||||
9694 | GGC | 100 | 31 | 31 | 31 | 31 | 30 3/4 | 31 3/8 | 100 | |
9695 | GGCC | 700 | 5 1/16 | 0 | ||||||
9696 | GGCCU | 2000 | 5 1/2 | 0 | ||||||
9697 | GGCCW | 3000 | 3/8 | 3/8 | 1/2 | 0 | ||||
9698 | GGE | 500 | 11 1/8 | 10 7/8 | 11 3/8 | 0 | ||||
9699 | GGG | 100 | 28 1/8 | 27 1/2 | 28 | 0 | ||||
9700 | GGGG | 0 | 0 | |||||||
9701 | GGGIX | 0 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 9.41 | 0 | |
9702 | GGGw | 0 | 17 3/8 | 19 5/8 | 0 | |||||
9703 | GGHCX | 0 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 23.06 | 0 | |
9704 | GGHI | 200 | 1.8750 | 1.6250 | 1.8750 | 0 | ||||
9705 | GGIBX | 0 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0 | |
9706 | GGIFX | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 13.44 | 0 | |
9707 | GGINX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 9.23 | 0 | |
9708 | GGIT | 200 | 6.0625 | 6.2500 | 6.2500 | 5.9375 | 5.9375 | 6.1250 | 26600 | |
9709 | GGM/WS | 300 | 11/16 | 11/16 | 7/8 | 0 | ||||
9710 | GGMN | 0 | 0 | |||||||
9711 | GGNS | 500 | 8 1/4 | 9 | 9 1/4 | 8 1/8 | 8 1/8 | 8 1/2 | 136600 | |
9712 | GGP | 300 | 21 3/8 | 21 1/4 | 21 3/4 | 0 | ||||
9713 | GGPAX | 0 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 8.14 | 0 | |
9714 | GGRBX | 0 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0 | |
9715 | GGRIX | 0 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 15.50 | 0 | |
9716 | GGSXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.90 | 5.03 | 5317 | |
9717 | GGT | 200 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 5/8 | 7 | 200 | |
9718 | GGTI | 1000 | 13 1/4 | 13 3/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 2900 | |
9719 | GGTXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.99 | 5.13 | 6044 | |
9720 | GGUY | 100 | 8 5/8 | 8 5/8 | 8 7/8 | 8 5/8 | 8 5/8 | 8 7/8 | 6500 | |
9721 | GGWL | 0 | 0 | |||||||
9722 | GGWTX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 12.26 | 0 | |
9723 | GH | 400 | 3 3/4 | 3 5/8 | 4 | 0 | ||||
9724 | GHAAX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.59 | 0 | |
9725 | GHCI | 20000 | 0.0300 | 0.0300 | 0.1000 | 0 | ||||
9726 | GHGXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.88 | 5.02 | 1360 | |
9727 | GHI | 500 | 12 3/4 | 12 3/4 | 13 1/8 | 0 | ||||
9728 | GHIAX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 14.09 | 0 | |
9729 | GHIBX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0 | |
9730 | GHM | 200 | 15 7/8 | 0 | ||||||
9731 | GHNW | 0 | 0 | |||||||
9732 | GHPXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.95 | 5.10 | 19399 | |
9733 | GHQTX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
9734 | GHS | 1500 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/8 | 18 1/2 | 3300 | |
9735 | GHSI | 50000 | 35/64 | 3/8 | 3/4 | 0 | ||||
9736 | GHTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.86 | 2.82 | 4077 | |
9737 | GHV | 100 | 42 1/8 | 41 7/8 | 42 3/8 | 0 | ||||
9738 | GHW | 200 | 8 1/2 | 8 1/4 | 8 5/8 | 0 | ||||
9739 | GHX/WD | 0 | 0 | |||||||
9740 | GI | 500 | 12 1/4 | 12 1/8 | 12 5/8 | 0 | ||||
9741 | GIB | 1100 | 8 13/16 | 0 | ||||||
9742 | GIB.A | 0 | 0 | |||||||
9743 | GIBG | 1000 | 15 5/8 | 15 1/2 | 15 11/16 | 15 1/2 | 15 1/2 | 15 7/8 | 2200 | |
9744 | GIBR | 0 | 0 | |||||||
9745 | GIBRF | 0 | 0 | |||||||
9746 | GIBTX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
9747 | GIC | 1500 | 22 3/4 | 22 3/8 | 22 3/4 | 22 3/8 | 22 3/8 | 23 | 4900 | |
9748 | GICE | 0 | 0 | |||||||
9749 | GICPX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | |
9750 | GID | 100 | 9 1/4 | 7 1/4 | 7 5/8 | 0 | ||||
9751 | GIDE | 8000 | 0.1562 | 0.1250 | 0.2187 | 0 | ||||
9752 | GIDL | 100 | 15 1/4 | 15 3/8 | 15 1/2 | 15 1/4 | 15 1/4 | 15 1/2 | 43100 | |
9753 | GIEMX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.78 | 0 | |
9754 | GIEQX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.79 | 0 | |
9755 | GIETX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0 | |
9756 | GIFAX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 13.28 | 0 | |
9757 | GIFBX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | |
9758 | GIFS | 200 | 5.6250 | 5.6250 | 5.6250 | 5.6250 | 4.6250 | 5.6250 | 600 | |
9759 | GIFT | 2000 | 2.0000 | 1.9062 | 2.0000 | 1.9062 | 1.9375 | 2.0000 | 8000 | |
9760 | GIGA | 400 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 1/4 | 500 | |
9761 | GIGRX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | |
9762 | GIGVX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
9763 | GII | 500 | 14 5/8 | 14 3/8 | 14 7/8 | 0 | ||||
9764 | GIII | 600 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 3/16 | 600 | |
9765 | GIIR | 2000 | 2.2500 | 2.4375 | 2.8750 | 0 | ||||
9766 | GILAX | 0 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0 | |
9767 | GILB | 0 | 0 | |||||||
9768 | GILBA | 1500 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 11 3/4 | 12 1/4 | 2300 | |
9769 | GILD | 10000 | 37 1/2 | 38 | 38 3/4 | 36 3/4 | 37 1/4 | 37 3/4 | 728100 | |
9770 | GILT | 0 | 0 | |||||||
9771 | GILTF | 500 | 27 1/4 | 26 7/8 | 27 1/4 | 26 3/4 | 27 | 27 1/4 | 81400 | |
9772 | GIM | 200 | 7 3/8 | 7 3/8 | 7 1/2 | 7 3/8 | 7 1/4 | 7 3/8 | 3800 | |
9773 | GIMA | 0 | 0 | |||||||
9774 | GIMD | 9000 | 0.3008 | 0 | ||||||
9775 | GIMM | 21600 | 0.2650 | 0.1250 | 0.3125 | 0 | ||||
9776 | GINGX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.59 | 1 | |
9777 | GINLX | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0 | |
9778 | GINTX | 0 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0 | |
9779 | GIS | 300 | 54 7/8 | 55 1/8 | 55 1/2 | 0 | ||||
9780 | GISH | 1000 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 3/4 | 8 1/4 | 2000 | |
9781 | GITA | 100 | 0.0010 | 0 | ||||||
9782 | GITMX | 0 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0 | |
9783 | GITXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.26 | 4.37 | 577 | |
9784 | GIX | 100 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 21 7/8 | 22 1/4 | 100 | |
9785 | GJC/WS | 0 | 1 5/8 | 2 | 0 | |||||
9786 | GJCO | 10000 | 5 | 5 | 5 | 5 | 5 | 5 3/8 | 10500 | |
9787 | GJCOW | 5000 | 2 | 2 | 2 | 2 | 2 | 2 1/16 | 20000 | |
9788 | GJGRX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 11.48 | 0 | |
9789 | GKCI | 5000 | 0.1000 | 0.0800 | 0.1800 | 0 | ||||
9790 | GKI | 1000 | 3/4 | 0 | ||||||
9791 | GKIS | 400 | 0.7500 | 0.6250 | 1.7500 | 0 | ||||
9792 | GKRV | 0 | 0 | |||||||
9793 | GKRVF | 1000 | 6 3/4 | 6 1/2 | 6 7/8 | 0 | ||||
9794 | GKSR | 0 | 0 | |||||||
9795 | GKSRA | 500 | 25 | 24 3/4 | 25 | 24 1/2 | 24 1/2 | 25 | 25700 | |
9796 | GLAS | 300 | 9 11/16 | 9 1/4 | 9 3/4 | 9 1/4 | 9 1/2 | 9 3/4 | 276400 | |
9797 | GLASC | 200 | 5 1/4 | 5 | 5 1/2 | 0 | ||||
9798 | GLASU | 800 | 23 | 23 1/2 | 27 1/2 | 0 | ||||
9799 | GLASW | 3000 | 5 3/4 | 5 3/4 | 6 3/8 | 5 3/4 | 5 3/4 | 6 3/8 | 19400 | |
9800 | GLAUC | 1500 | 11 3/8 | 11 1/2 | 13 1/8 | 0 | ||||
9801 | GLAWC | 10000 | 2 3/4 | 2 3/4 | 3 1/8 | 0 | ||||
9802 | GLBK | 500 | 19 | 17 1/2 | 19 | 0 | ||||
9803 | GLBL | 100 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 28 1/4 | 100 | |
9804 | GLBT | 1000 | 8.7500 | 8.7500 | 9.3750 | 0 | ||||
9805 | GLCC | 0 | 0 | |||||||
9806 | GLCCF | 500 | 5 21/32 | 5 5/8 | 5 13/16 | 5 5/8 | 5 21/32 | 5 13/16 | 14100 | |
9807 | GLCO | 0 | 0 | |||||||
9808 | GLCP | 100 | 4.6250 | 4.6250 | 5.1250 | 0 | ||||
9809 | GLD | 400 | 15 3/4 | 15 7/8 | 16 1/4 | 0 | ||||
9810 | GLDA | 0 | 0 | |||||||
9811 | GLDC | 1000 | 8 3/8 | 8 3/8 | 8 1/2 | 8 3/8 | 8 3/8 | 8 3/4 | 1400 | |
9812 | GLDF | 0 | 0 | |||||||
9813 | GLDFY | 500 | 36 3/4 | 36 1/4 | 37 | 36 1/4 | 36 1/4 | 36 7/8 | 1100 | |
9814 | GLDN | 10000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1250 | 0.2812 | 10000 | |
9815 | GLDR | 1000 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 5/8 | 2100 | |
9816 | GLDS | 4000 | 0.1000 | 0.0625 | 0.1100 | 0 | ||||
9817 | GLDU | 0 | 0 | |||||||
9818 | GLDUF | 0 | 0 | |||||||
9819 | GLE | 100 | 33 3/8 | 33 1/2 | 34 | 0 | ||||
9820 | GLEMX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0 | |
9821 | GLEN | 2000 | 0.3437 | 0.3437 | 0.5000 | 0 | ||||
9822 | GLF | 0 | 0 | |||||||
9823 | GLFD | 4000 | 23 3/4 | 23 3/4 | 24 1/2 | 23 3/4 | 23 3/4 | 24 1/2 | 10400 | |
9824 | GLFE | 900 | 10 | 10 1/2 | 10 1/2 | 10 | 10 | 10 1/2 | 1100 | |
9825 | GLFP | 0 | 0 | |||||||
9826 | GLFPL | 200 | 97.0000 | 0 | ||||||
9827 | GLFPP | 100 | 76.6250 | 0 | ||||||
9828 | GLFWN | 100 | 100.2500 | 0 | ||||||
9829 | GLFWO | 100 | 76.0000 | 0 | ||||||
9830 | GLFWP | 100 | 63.1250 | 0 | ||||||
9831 | GLFpA | 240 | 20 1/8 | 0 | ||||||
9832 | GLFpB | 4270 | 20 | 0 | ||||||
9833 | GLFpC | 100 | 101 7/8 | 0 | ||||||
9834 | GLG | 100 | 8 1/4 | 8 | 8 5/8 | 0 | ||||
9835 | GLGT | 0 | 0 | |||||||
9836 | GLGTF | 0 | 0.6250 | 0.9000 | 0.9500 | 0 | ||||
9837 | GLIA | 2500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 1/2 | 2500 | |
9838 | GLIC | 0 | 0 | |||||||
9839 | GLICF | 0 | 0 | |||||||
9840 | GLK | 2200 | 72 5/8 | 72 5/8 | 72 5/8 | 72 5/8 | 72 1/4 | 73 | 2400 | |
9841 | GLM | 300 | 8 1/8 | 8 1/8 | 8 | 8 3/8 | 300 | |||
9842 | GLMA | 1200 | 2 | 1 1/2 | 2 1/2 | 0 | ||||
9843 | GLN | 500 | 16 1/2 | 16 3/8 | 16 7/8 | 0 | ||||
9844 | GLNDA | 0 | 0 | |||||||
9845 | GLNN | 1000 | 2.2500 | 2.1250 | 2.2500 | 2.0000 | 2.0000 | 2.2500 | 38000 | |
9846 | GLNpE | 200 | 45 7/8 | 42 7/8 | 44 | 0 | ||||
9847 | GLO | 300 | 3 7/8 | 0 | ||||||
9848 | GLOW | 2500 | 0.2500 | 0.3750 | 0.3750 | 0.2500 | 0.2500 | 0.7500 | 22500 | |
9849 | GLPC | 1700 | 10 | 9 7/8 | 10 1/4 | 0 | ||||
9850 | GLR | 100 | 11 3/8 | 11 5/8 | 12 1/4 | 0 | ||||
9851 | GLRBX | 0 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 18.84 | 0 | |
9852 | GLRO | 800 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | 800 | |||
9853 | GLRS | 500 | 5 1/2 | 5 1/2 | 4 3/4 | 5 1/2 | 500 | |||
9854 | GLRSP | 0 | 0 | |||||||
9855 | GLST | 0 | 0 | |||||||
9856 | GLT | 200 | 17 | 16 7/8 | 17 | 16 7/8 | 2200 | |||
9857 | GLTI | 12000 | 0.2031 | 0.1562 | 0.2187 | 0 | ||||
9858 | GLUAX | 0 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 15.83 | 0 | |
9859 | GLUBX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0 | |
9860 | GLUX | 100 | 4 1/8 | 3 7/8 | 4 1/4 | 0 | ||||
9861 | GLW | 200 | 30 3/4 | 30 3/8 | 31 3/8 | 0 | ||||
9862 | GLWI | 0 | 0 | |||||||
9863 | GLWpM | 200 | 50 1/4 | 0 | ||||||
9864 | GLX | 100 | 28 | 27 7/8 | 28 | 27 7/8 | 28 1/8 | 28 1/2 | 1500 | |
9865 | GLXIF | 0 | 0 | |||||||
9866 | GLXX | 0 | 0 | |||||||
9867 | GLYK | 100 | 0.3000 | 0 | ||||||
9868 | GLYT | 400 | 7 7/8 | 7 1/2 | 7 7/8 | 7 1/2 | 7 1/2 | 7 7/8 | 3800 | |
9869 | GM | 200 | 54 | 54 5/8 | 54 5/8 | 53 5/8 | 53 5/8 | 54 1/4 | 55100 | |
9870 | GMAI | 900 | 2 3/4 | 2 3/4 | 2 7/8 | 2 3/4 | 2 3/4 | 2 7/8 | 37200 | |
9871 | GMAIU | 300 | 5.0000 | 0 | ||||||
9872 | GMAIW | 2000 | 3/4 | 3/4 | 27/32 | 0 | ||||
9873 | GMAMX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.49 | 0 | |
9874 | GMB | 0 | 233.32 | 232.86 | 233.32 | 231.95 | 0 | |||
9875 | GMBDX | 0 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0 | |
9876 | GMBS | 300 | 27 1/2 | 28 1/4 | 28 1/4 | 27 1/2 | 27 1/2 | 28 1/4 | 4000 | |
9877 | GMCC | 2000 | 5 5/8 | 5 1/2 | 6 | 0 | ||||
9878 | GMCR | 400 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 7 1/4 | 400 | |
9879 | GMD/B | 500 | 2 3/8 | 3 | 3 3/8 | 0 | ||||
9880 | GMDB | 0 | 0 | |||||||
9881 | GME | 300 | 56 | 56 3/8 | 56 5/8 | 56 | 55 | 56 1/8 | 14800 | |
9882 | GMED | 1000 | 8 7/8 | 9 1/8 | 9 1/8 | 8 7/8 | 8 3/4 | 9 | 64100 | |
9883 | GMER | 0 | 0 | |||||||
9884 | GMES | 5000 | 0.0100 | 0.0100 | 0.0250 | 0 | ||||
9885 | GMEpC | 200 | 78 3/4 | 78 3/4 | 78 3/4 | 78 3/4 | 200 | |||
9886 | GMGC | 200 | 10 1/8 | 10 1/8 | 10 1/8 | 10 | 10 | 10 1/8 | 120600 | |
9887 | GMH | 300 | 58 3/8 | 56 1/2 | 58 1/2 | 56 1/2 | 58 1/8 | 58 5/8 | 3100 | |
9888 | GMHC | 7100 | 1 1/8 | 1 1/16 | 1 1/4 | 0 | ||||
9889 | GMI | 100 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 25 1/8 | 100 | |
9890 | GMIG | 0 | 0 | |||||||
9891 | GMII | 2000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.2500 | 0.4375 | 2000 | |
9892 | GMIS | 2500 | 10 1/4 | 10 1/4 | 10 1/2 | 10 1/4 | 10 | 10 1/2 | 3600 | |
9893 | GMIp | 100 | 10 1/4 | 9 7/8 | 10 1/4 | 0 | ||||
9894 | GMKI | 45000 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
9895 | GMKT | 500 | 4 1/8 | 4 3/8 | 4 3/8 | 4 | 4 | 4 1/4 | 11500 | |
9896 | GMKTW | 6500 | 7/8 | 3/4 | 1 | 0 | ||||
9897 | GML | 0 | 27 1/4 | 27 3/4 | 0 | |||||
9898 | GMMXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.87 | 5.01 | 6585 | |
9899 | GMN | 1000 | 13 | 0 | ||||||
9900 | GMOTX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 13.51 | 0 | |
9901 | GMP | 1000 | 25 1/2 | 28 | 28 3/8 | 0 | ||||
9902 | GMR | 500 | 6 1/4 | 6 1/4 | 7 1/4 | 0 | ||||
9903 | GMRK | 1000 | 26 | 25 1/4 | 26 1/2 | 0 | ||||
9904 | GMSE | 1400 | 0.0937 | 0 | ||||||
9905 | GMST | 0 | 0 | |||||||
9906 | GMSTF | 100 | 32 1/4 | 31 3/4 | 32 1/4 | 31 3/4 | 31 3/4 | 32 1/4 | 14800 | |
9907 | GMT | 200 | 46 | 46 | 46 3/8 | 0 | ||||
9908 | GMTI | 1100 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 7/8 | 4100 | |
9909 | GMTIW | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/8 | 2 5/8 | 3000 | |
9910 | GMTXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.12 | 5.17 | 8971 | |
9911 | GMTp | 1000 | 124 1/4 | 110 | 130 | 0 | ||||
9912 | GMTpA | 100 | 55 3/4 | 0 | ||||||
9913 | GMUXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.79 | 4.95 | 13484 | |
9914 | GMW | 500 | 5 7/8 | 0 | ||||||
9915 | GMY/WS | 0 | 1 1/2 | 3 | 0 | |||||
9916 | GMpD | 200 | 26 1/2 | 0 | ||||||
9917 | GMpG | 400 | 28 1/8 | 28 | 28 1/8 | 28 | 700 | |||
9918 | GMpQ | 300 | 27 5/8 | 27 3/8 | 27 7/8 | 0 | ||||
9919 | GNA | 1000 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 1000 | |||
9920 | GNBA | 1000 | 0.4062 | 0.3125 | 0.4062 | 0 | ||||
9921 | GNBF | 0 | 0 | |||||||
9922 | GNBV | 60000 | 0.0010 | 0 | ||||||
9923 | GNC | 400 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 400 | |||
9924 | GNCE | 10000 | 0.0010 | 0 | ||||||
9925 | GNCI | 2000 | 20 1/2 | 20 1/2 | 20 1/2 | 20 | 20 | 20 1/2 | 152600 | |
9926 | GNCL | 0 | 0 | |||||||
9927 | GNCLY | 0 | 3.3008 | 0 | ||||||
9928 | GNCM | 0 | 0 | |||||||
9929 | GNCMA | 2000 | 5 | 5 | 5 | 4 3/4 | 4 3/4 | 5 | 4300 | |
9930 | GNCMB | 200 | 4.2500 | 0 | ||||||
9931 | GNCN | 0 | 0 | |||||||
9932 | GNCNF | 2000 | 9 17/64 | 9 3/8 | 9 3/8 | 9 17/64 | 9 1/8 | 9 3/8 | 4400 | |
9933 | GNCP | 2300 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.4375 | 2300 | |
9934 | GND | 1900 | 30 3/8 | 30 1/8 | 30 3/4 | 0 | ||||
9935 | GNDR | 200 | 4 3/4 | 5 | 5 | 4 5/8 | 4 3/4 | 5 | 13900 | |
9936 | GNDV | 0 | 0 | |||||||
9937 | GNDw | 0 | 23 3/4 | 24 1/2 | 0 | |||||
9938 | GNE | 1400 | 53 1/4 | 53 1/4 | 53 1/4 | 53 1/4 | 53 1/2 | 53 3/4 | 1400 | |
9939 | GNEH | 0 | 0 | |||||||
9940 | GNELY | 0 | 0 | |||||||
9941 | GNEN | 0 | 0 | |||||||
9942 | GNER | 0 | 0 | |||||||
9943 | GNEV | 2500 | 0.7500 | 0.6875 | 0.9375 | 0 | ||||
9944 | GNEX | 0 | 0 | |||||||
9945 | GNI | 300 | 46 1/2 | 46 1/2 | 46 1/2 | 46 1/2 | 300 | |||
9946 | GNK | 100 | 7 | 6 3/8 | 6 3/4 | 0 | ||||
9947 | GNL | 226700 | 9 1/2 | 0 | ||||||
9948 | GNLB | 400 | 7 1/16 | 6 7/8 | 7 1/16 | 6 13/16 | 6 15/16 | 7 1/16 | 355500 | |
9949 | GNM | 0 | 0 | |||||||
9950 | GNMXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.76 | 2.61 | 6177 | |
9951 | GNPI | 0 | 0 | |||||||
9952 | GNPT | 1500 | 24 7/8 | 24 1/2 | 25 | 24 1/2 | 24 3/4 | 25 | 71400 | |
9953 | GNR | 1300 | 10 1/2 | 10 7/8 | 11 | 0 | ||||
9954 | GNRX | 1000 | 0.4375 | 0.4375 | 0.6875 | 0 | ||||
9955 | GNSA | 2000 | 5 3/4 | 5 3/8 | 6 | 5 3/8 | 5 3/4 | 6 | 383000 | |
9956 | GNSAR | 100 | 1 | 1 | 1 3/8 | 0 | ||||
9957 | GNSAW | 12000 | 1/8 | 1/4 | 1/4 | 1/8 | 1/8 | 1/4 | 26000 | |
9958 | GNSRV | 20000 | 1 1/4 | 1 | 1 1/2 | 0 | ||||
9959 | GNT | 300 | 27 7/8 | 29 | 29 3/8 | 0 | ||||
9960 | GNTA | 200 | 2 1/8 | 2 1/16 | 2 3/16 | 2 1/16 | 2 1/16 | 2 3/16 | 27400 | |
9961 | GNTX | 100 | 24 1/2 | 24 1/2 | 24 1/2 | 24 | 24 | 24 1/2 | 25000 | |
9962 | GNTw | 0 | 30 3/8 | 31 1/8 | 0 | |||||
9963 | GNUC | 500 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 | 5 3/8 | 8500 | |
9964 | GNUSX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0 | |
9965 | GNV/WS | 3000 | 2 5/8 | 2 1/4 | 2 3/4 | 0 | ||||
9966 | GNWY | 0 | 0 | |||||||
9967 | GNX | 0 | 0 | |||||||
9968 | GNYMX | 0 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0 | |
9969 | GNYTX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
9970 | GOA | 0 | 154.48 | 153.91 | 154.53 | 153.50 | 0 | |||
9971 | GOAL | 500 | 12 3/4 | 13 1/2 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/2 | 700 | |
9972 | GOB | 0 | 153.76 | 153.14 | 153.76 | 152.65 | 0 | |||
9973 | GOCO | 7200 | 1/4 | 1/4 | 3/4 | 0 | ||||
9974 | GOCP | 1000 | 1.0000 | 1.0000 | 1.3750 | 0 | ||||
9975 | GODD | 3000 | 0.5312 | 0.5500 | 0.9375 | 0 | ||||
9976 | GODO | 0 | 0 | |||||||
9977 | GOFAX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 12.56 | 0 | |
9978 | GOFR | 2300 | 2.7500 | 2.7500 | 2.8750 | 0 | ||||
9979 | GOG | 1000 | 3 | 3 | 3 | 3 | 2 7/8 | 3 | 1000 | |
9980 | GOGFX | 0 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0 | |
9981 | GOGp | 300 | 11 1/4 | 0 | ||||||
9982 | GOIN | 5000 | 0.1250 | 0.0400 | 0.3437 | 0 | ||||
9983 | GOIXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.42 | 5.56 | 20398 | |
9984 | GOLD | 0 | 0 | |||||||
9985 | GOLDF | 10000 | 1/2 | 1/2 | 1/2 | 15/32 | 15/32 | 1/2 | 75800 | |
9986 | GOLDX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | |
9987 | GOLF | 100 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 13/16 | 1 1/8 | 100 | |
9988 | GON | 100 | 27 | 27 | 27 | 27 | 27 1/2 | 28 1/8 | 100 | |
9989 | GONE | 1600 | 0.0625 | 0.0625 | 0.1875 | 0 | ||||
9990 | GOOT | 0 | 0 | |||||||
9991 | GOQU | 15000 | 0.0010 | 0.0010 | 0.0600 | 0 | ||||
9992 | GOSH | 0 | 0 | |||||||
9993 | GOSHA | 500 | 16 1/2 | 17 | 17 | 16 1/2 | 16 1/2 | 17 | 2100 | |
9994 | GOSHB | 100 | 19 | 19 | 19 3/4 | 0 | ||||
9995 | GOSXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.17 | 5.30 | 5549 | |
9996 | GOT | 1000 | 5 | 5 5/8 | 6 1/8 | 0 | ||||
9997 | GOTH | 1000 | 2 9/16 | 2 1/2 | 2 5/8 | 2 7/16 | 2 7/16 | 2 9/16 | 294700 | |
9998 | GOTHU | 200 | 9 | 9 1/8 | 9 1/8 | 9 | 9 | 10 1/4 | 3000 | |
9999 | GOTHW | 2000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 3/8 | 2300 | |
10000 | GOTHZ | 3000 | 25/32 | 27/32 | 7/8 | 5/8 | 5/8 | 25/32 | 176000 | |
10001 | GOTK | 2000 | 7 3/8 | 7 1/4 | 7 3/8 | 7 1/8 | 7 1/4 | 7 3/8 | 332800 | |
10002 | GOTXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.38 | 5.57 | 1516 | |
10003 | GOU | 700 | 4 7/16 | 4 7/16 | 4 7/16 | 4 7/16 | 4 1/4 | 4 11/16 | 700 | |
10004 | GOUp | 100 | 2 5/8 | 2 7/8 | 3 1/4 | 0 | ||||
10005 | GOV | 500 | 7 3/8 | 7 1/4 | 7 5/8 | 0 | ||||
10006 | GOVT | 0 | 0 | |||||||
10007 | GOVTY | 200 | 13 3/8 | 13 1/8 | 13 3/8 | 0 | ||||
10008 | GOXC | 1500 | 0.0010 | 0 | ||||||
10009 | GP | 100 | 70 | 69 3/8 | 70 | 69 1/4 | 70 1/8 | 70 5/8 | 400 | |
10010 | GPAFX | 0 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 36.01 | 0 | |
10011 | GPAR | 500 | 4 7/8 | 5 | 5 | 4 5/8 | 4 5/8 | 5 | 3200 | |
10012 | GPAX | 100 | 0.2200 | 0 | ||||||
10013 | GPC | 200 | 43 1/8 | 43 1/8 | 43 1/8 | 43 1/8 | 42 1/8 | 42 5/8 | 200 | |
10014 | GPE | 0 | 0 | |||||||
10015 | GPEp | 100 | 99 | 0 | ||||||
10016 | GPEpB | 1870 | 99 5/8 | 0 | ||||||
10017 | GPEpK | 200 | 23 1/2 | 0 | ||||||
10018 | GPEpL | 1000 | 20 1/2 | 0 | ||||||
10019 | GPEpM | 100 | 28 1/8 | 0 | ||||||
10020 | GPEpO | 300 | 26 1/8 | 0 | ||||||
10021 | GPEpP | 300 | 25 3/8 | 0 | ||||||
10022 | GPEpQ | 500 | 25 5/8 | 0 | ||||||
10023 | GPEpR | 100 | 25 1/2 | 0 | ||||||
10024 | GPEpS | 2300 | 25 5/8 | 0 | ||||||
10025 | GPF | 1000 | 13 5/8 | 13 1/2 | 13 7/8 | 0 | ||||
10026 | GPGI | 10000 | 1.0000 | 1.0000 | 1.0000 | 0.9375 | 0.9375 | 1.0000 | 31000 | |
10027 | GPH | 1000 | 3 | 0 | ||||||
10028 | GPHA | 0 | 0 | |||||||
10029 | GPHI | 15000 | 0.1050 | 0.1050 | 0.1300 | 0 | ||||
10030 | GPI | 400 | 15 7/8 | 0 | ||||||
10031 | GPLA | 1000 | 0.5000 | 0.5000 | 0.8750 | 0 | ||||
10032 | GPO | 100 | 10 | 8 3/4 | 9 1/8 | 0 | ||||
10033 | GPPV | 500 | 4 1/4 | 4 3/4 | 4 3/4 | 4 1/4 | 4 1/4 | 4 3/4 | 1500 | |
10034 | GPRS | 0 | 0 | |||||||
10035 | GPS | 100 | 43 | 43 | 43 | 43 | 42 | 43 | 100 | |
10036 | GPSAX | 0 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 15.80 | 0 | |
10037 | GPSBX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | |
10038 | GPSC | 100 | 0.0001 | 0 | ||||||
10039 | GPSK | 0 | 0 | |||||||
10040 | GPSQX | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 9.48 | 0 | |
10041 | GPSWC | 0 | 5/16 | 1/2 | 0 | |||||
10042 | GPSX | 100 | 3 3/4 | 3 3/4 | 3 15/16 | 0 | ||||
10043 | GPSXC | 0 | 3 3/4 | 3 15/16 | 0 | |||||
10044 | GPSXW | 1000 | 1/4 | 5/16 | 1/2 | 0 | ||||
10045 | GPSYY | 0 | 0 | |||||||
10046 | GPTA | 1000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 6 | 6 1/4 | 34200 | |
10047 | GPU | 100 | 33 7/8 | 33 3/4 | 33 7/8 | 33 3/4 | 33 5/8 | 34 | 400 | |
10048 | GPWC | 6000 | 3 9/32 | 3 1/4 | 3 1/2 | 0 | ||||
10049 | GPWEP | 100 | 62.7500 | 0 | ||||||
10050 | GPWGL | 100 | 96.6000 | 0 | ||||||
10051 | GPWGM | 100 | 70.0000 | 0 | ||||||
10052 | GPWGO | 100 | 71.7500 | 0 | ||||||
10053 | GPWGP | 200 | 73.7000 | 0 | ||||||
10054 | GPWSM | 100 | 81.5950 | 100 | ||||||
10055 | GPWSN | 7500 | 100.3750 | 0 | ||||||
10056 | GQMM | 0 | 0 | |||||||
10057 | GQMMP | 0 | 0 | |||||||
10058 | GQRVF | 7000 | 7/16 | 13/32 | 7/16 | 0 | ||||
10059 | GR | 200 | 73 5/8 | 73 1/4 | 73 5/8 | 73 1/4 | 73 3/8 | 73 3/4 | 500 | |
10060 | GRA | 15500 | 59 3/8 | 60 1/8 | 60 3/4 | 0 | ||||
10061 | GRAN | 100 | 27 1/2 | 28 1/2 | 28 1/2 | 27 1/2 | 27 1/2 | 28 1/2 | 1200 | |
10062 | GRAPE | 0 | 0 | |||||||
10063 | GRAR | 3500 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0400 | 4000 | |
10064 | GRARU | 700 | 0.0100 | 0 | ||||||
10065 | GRAWA | 300 | 86.0000 | 0 | ||||||
10066 | GRAWB | 0 | 0 | |||||||
10067 | GRAWP | 0 | 0 | |||||||
10068 | GRAY | 10000 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2200 | 0.2400 | 10000 | |
10069 | GRB | 600 | 15 1/2 | 15 3/8 | 15 7/8 | 0 | ||||
10070 | GRC | 500 | 15 3/4 | 0 | ||||||
10071 | GRCI | 100 | 1.2500 | 1.7500 | 3.0000 | 0 | ||||
10072 | GRCM | 0 | 0 | |||||||
10073 | GRCMF | 0 | 0 | |||||||
10074 | GRCO | 1000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 | 3 1/4 | 1000 | |
10075 | GRDG | 200 | 32 1/4 | 32 1/2 | 33 1/4 | 32 1/4 | 32 1/4 | 33 1/4 | 92100 | |
10076 | GRDN | 1100 | 33 3/4 | 33 3/8 | 34 1/4 | 0 | ||||
10077 | GRE | 1000 | 8 7/8 | 0 | ||||||
10078 | GRECF | 0 | 0 | |||||||
10079 | GREN | 300 | 0.0800 | 0.0625 | 0.1562 | 0 | ||||
10080 | GRER | 0 | 0 | |||||||
10081 | GRERF | 1000 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 4 | 1000 | |
10082 | GRET | 1000 | 0.1250 | 0 | ||||||
10083 | GREY | 200 | 203 | 201 | 207 | 0 | ||||
10084 | GRF | 200 | 15 1/4 | 15 1/2 | 15 1/2 | 15 1/4 | 15 1/8 | 15 5/8 | 300 | |
10085 | GRFC | 0 | 0 | |||||||
10086 | GRFN | 0 | 0 | |||||||
10087 | GRFNY | 0 | 0 | |||||||
10088 | GRFRX | 0 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 6.99 | 1 | |
10089 | GRGIG | 10 | 88 | 88 | 90 1/2 | 0 | ||||
10090 | GRGSX | 0 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 23.42 | 0 | |
10091 | GRH | 400 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/4 | 34 1/2 | 35 1/8 | 400 | |
10092 | GRHRF | 0 | 0 | |||||||
10093 | GRIAX | 0 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 15.70 | 0 | |
10094 | GRIBX | 0 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0 | |
10095 | GRIL | 700 | 1 9/16 | 1 7/16 | 1 9/16 | 0 | ||||
10096 | GRIN | 400 | 1 1/16 | 1 3/16 | 1 3/16 | 1 1/16 | 1 1/16 | 1 3/16 | 7400 | |
10097 | GRINW | 500 | 3/32 | 1/16 | 3/32 | 1/16 | 1/16 | 3/32 | 8500 | |
10098 | GRIP | 300 | 6 3/4 | 7 | 7 | 6 1/4 | 6 1/4 | 6 3/4 | 6400 | |
10099 | GRL | 0 | 0 | |||||||
10100 | GRL.B | 0 | 0 | |||||||
10101 | GRLG | 0 | 0 | |||||||
10102 | GRLGF | 0 | 0 | |||||||
10103 | GRM | 100 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 27 | 27 3/8 | 200 | |
10104 | GRMM | 200 | 0.2500 | 0 | ||||||
10105 | GRMN | 2000 | 1 3/16 | 1 | 1 3/16 | 1 | 15/16 | 1 3/16 | 8500 | |
10106 | GRMNW | 2500 | 1/8 | 1/8 | 3/8 | 0 | ||||
10107 | GRMNZ | 1200 | 1/8 | 1/8 | 3/16 | 0 | ||||
10108 | GRMXX | 0 | 0 | |||||||
10109 | GRMpA | 200 | 28 3/4 | 28 7/8 | 28 7/8 | 28 3/4 | 1900 | |||
10110 | GRN | 100 | 146 | 146 3/4 | 147 5/8 | 0 | ||||
10111 | GRNT | 14000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 71900 | |
10112 | GRNTP | 500 | 14 1/8 | 13 5/8 | 14 1/8 | 0 | ||||
10113 | GRNWF | 0 | 0 | |||||||
10114 | GROAX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 15.45 | 0 | |
10115 | GROBX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | |
10116 | GROI | 19700 | 0.0800 | 0.0800 | 0.1500 | 0 | ||||
10117 | GROL | 0 | 0 | |||||||
10118 | GROS | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 3/32 | 1 3/32 | 1 1/8 | 4700 | |
10119 | GROV | 100 | 25 3/4 | 26 | 26 | 25 3/4 | 25 1/4 | 26 | 200 | |
10120 | GROW | 300 | 13.7500 | 13.7500 | 14.7500 | 0 | ||||
10121 | GRPD | 0 | 0 | |||||||
10122 | GRPFF | 0 | 0 | |||||||
10123 | GRPH | 600 | 10 | 9 7/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 1/8 | 18600 | |
10124 | GRR | 400 | 13 1/2 | 13 1/8 | 13 1/2 | 0 | ||||
10125 | GRRI | 2500 | 1/2 | 1/2 | 1/2 | 1/2 | 7/16 | 1/2 | 2500 | |
10126 | GRSO | 0 | 0 | |||||||
10127 | GRSOW | 2100 | 0.0625 | 0.0625 | 0.1500 | 0 | ||||
10128 | GRSPX | 0 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0 | |
10129 | GRST | 2500 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/2 | 7 1/2 | 7 5/8 | 9200 | |
10130 | GRT | 500 | 15 3/4 | 15 3/8 | 15 3/4 | 0 | ||||
10131 | GRT.B | 0 | 0 | |||||||
10132 | GRTK | 200 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 2 3/4 | 3 1/8 | 200 | |
10133 | GRTR | 1000 | 11 3/4 | 11 1/2 | 11 7/8 | 11 1/2 | 11 3/4 | 11 7/8 | 38400 | |
10134 | GRTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.74 | 4.87 | 2695 | |
10135 | GRUN | 1500 | 18.7500 | 0 | ||||||
10136 | GRVA | 3200 | 8.0625 | 7.3750 | 8.2500 | 0 | ||||
10137 | GRVC | 0 | 0 | |||||||
10138 | GRVS | 0 | 0 | |||||||
10139 | GRVSF | 0 | 0 | |||||||
10140 | GRWAX | 0 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 19.33 | 0 | |
10141 | GRXR | 500 | 3 1/4 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/4 | 2200 | |
10142 | GRYB | 100 | 17.2500 | 0 | ||||||
10143 | GRYP | 5300 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 17 5/8 | 18 1/8 | 5300 | |
10144 | GRpA | 13000 | 26 1/8 | 25 7/8 | 26 1/8 | 25 7/8 | 22700 | |||
10145 | GSAGX | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 17.05 | 0 | |
10146 | GSAI | 0 | 0 | |||||||
10147 | GSAMX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.94 | 0 | |
10148 | GSARX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
10149 | GSAT | 500 | 3.0000 | 2.2500 | 3.0000 | 0 | ||||
10150 | GSB | 100 | 14 | 33 | 34 1/2 | 0 | ||||
10151 | GSBC | 1000 | 23 1/2 | 23 1/2 | 24 1/2 | 0 | ||||
10152 | GSBFX | 0 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 18.08 | 0 | |
10153 | GSBI | 2000 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/4 | 2000 | |
10154 | GSC | 3500 | 21 5/8 | 0 | ||||||
10155 | GSCAX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 11.34 | 0 | |
10156 | GSCD | 300 | 0.0937 | 0.0625 | 0.1875 | 0 | ||||
10157 | GSCGX | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 15.42 | 0 | |
10158 | GSCIX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | |
10159 | GSCN | 100 | 12 | 11 7/8 | 12 3/8 | 11 7/8 | 11 7/8 | 12 1/4 | 34200 | |
10160 | GSCQX | 0 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 28.52 | 0 | |
10161 | GSDUX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
10162 | GSECX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | |
10163 | GSEL | 0 | 0 | |||||||
10164 | GSELX | 0 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0 | |
10165 | GSEM | 5000 | 0.1250 | 0.0200 | 0.1800 | 0 | ||||
10166 | GSES | 5000 | 13 1/2 | 13 1/4 | 14 1/4 | 0 | ||||
10167 | GSETX | 0 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0 | |
10168 | GSF | 700 | 8 7/8 | 8 7/8 | 9 | 8 7/8 | 8 3/4 | 9 1/8 | 9100 | |
10169 | GSFAX | 0 | 8.84 | 8.84 | 9.28 | 0 | ||||
10170 | GSFIX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
10171 | GSG | 200 | 10 3/8 | 10 | 10 1/2 | 0 | ||||
10172 | GSGIX | 0 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 14.99 | 0 | |
10173 | GSGLX | 0 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0 | |
10174 | GSGOX | 0 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 15.35 | 0 | |
10175 | GSGRX | 0 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 20.79 | 0 | |
10176 | GSI | 400 | 12 1/8 | 12 | 12 1/8 | 12 | 12 | 12 1/8 | 25900 | |
10177 | GSIAX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.69 | 0 | |
10178 | GSIBX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | |
10179 | GSIFX | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 17.99 | 0 | |
10180 | GSIS | 1000 | 1.1250 | 0.8750 | 1.2500 | 0 | ||||
10181 | GSLC | 300 | 15 1/2 | 14 1/2 | 15 1/2 | 0 | ||||
10182 | GSMCX | 0 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0 | |
10183 | GSMI | 4500 | 1/4 | 1/4 | 9/32 | 1/4 | 1/4 | 5/16 | 131600 | |
10184 | GSMIX | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 15.20 | 0 | |
10185 | GSMS | 100 | 29 5/8 | 29 | 29 5/8 | 28 1/4 | 29 1/4 | 29 5/8 | 75300 | |
10186 | GSNX | 600 | 12 1/4 | 12 1/2 | 12 1/2 | 12 | 12 | 12 1/2 | 26500 | |
10187 | GSO | 3000 | 9 3/8 | 9 1/8 | 9 1/2 | 0 | ||||
10188 | GSOF | 100 | 7 1/2 | 7 1/2 | 10 | 0 | ||||
10189 | GSP | 300 | 11 | 10 7/8 | 11 3/8 | 0 | ||||
10190 | GSR | 1000 | 6 7/8 | 6 15/16 | 6 15/16 | 6 7/8 | 2300 | |||
10191 | GSS | 0 | 0 | |||||||
10192 | GSS+ | 0 | 0 | |||||||
10193 | GSSMX | 0 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 18.38 | 0 | |
10194 | GSSQX | 0 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 20.40 | 0 | |
10195 | GSSp | 400 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 400 | |||
10196 | GST | 2000 | 6 7/8 | 6 9/16 | 6 7/8 | 6 9/16 | 14100 | |||
10197 | GSTBX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.57 | 0 | |
10198 | GSTD | 1000 | 1 5/32 | 1 1/16 | 1 5/32 | 31/32 | 1 1/32 | 1 5/32 | 15800 | |
10199 | GSTF | 700 | 0.0100 | 0 | ||||||
10200 | GSTGX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
10201 | GSTON | 2800 | 99.5000 | 0 | ||||||
10202 | GSTOO | 300 | 50.6000 | 0 | ||||||
10203 | GSTR | 0 | 0 | |||||||
10204 | GSTRF | 33400 | 60 3/4 | 59 | 64 1/2 | 57 1/4 | 60 1/2 | 63 1/4 | 314100 | |
10205 | GSTSN | 100 | 93.0000 | 0 | ||||||
10206 | GSTSO | 100 | 53.5000 | 0 | ||||||
10207 | GSTTP | 100 | 71.5000 | 0 | ||||||
10208 | GSTTX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
10209 | GSTUM | 1000 | 104.0000 | 0 | ||||||
10210 | GSTUN | 0 | 0 | |||||||
10211 | GSTUP | 100 | 99.0000 | 0 | ||||||
10212 | GSU | 0 | 0 | |||||||
10213 | GSUp | 500 | 24 7/8 | 0 | ||||||
10214 | GSUpB | 450 | 51 1/4 | 0 | ||||||
10215 | GSUpD | 100 | 49 | 0 | ||||||
10216 | GSUpE | 170 | 61 1/2 | 0 | ||||||
10217 | GSUpG | 150 | 52 5/8 | 0 | ||||||
10218 | GSUpK | 100 | 98 3/4 | 0 | ||||||
10219 | GSX | 200 | 33 1/2 | 33 3/4 | 34 1/4 | 0 | ||||
10220 | GT | 400 | 47 1/8 | 46 7/8 | 47 1/8 | 46 7/8 | 46 3/4 | 47 1/2 | 1300 | |
10221 | GTABX | 0 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | |
10222 | GTAGX | 0 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 19.91 | 0 | |
10223 | GTAM | 0 | 0 | |||||||
10224 | GTAX | 1000 | 6 1/2 | 6 7/8 | 6 7/8 | 6 1/2 | 6 1/2 | 6 7/8 | 4300 | |
10225 | GTAXW | 200 | 1 3/4 | 1 13/16 | 2 1/4 | 0 | ||||
10226 | GTAZX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
10227 | GTB | 0 | 114.58 | 0 | ||||||
10228 | GTBR | 5000 | 0.7500 | 0.7187 | 0.8125 | 0 | ||||
10229 | GTBX | 2000 | 7 3/4 | 8 1/8 | 8 1/8 | 7 3/4 | 7 3/4 | 8 1/8 | 17600 | |
10230 | GTCEX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0 | |
10231 | GTCFX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
10232 | GTCGX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
10233 | GTCH | 0 | 0 | |||||||
10234 | GTCI | 0 | 0 | |||||||
10235 | GTCIX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | |
10236 | GTCM | 0 | 0 | |||||||
10237 | GTCMX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
10238 | GTCMY | 700 | 7 9/16 | 7 5/8 | 7 11/16 | 7 9/16 | 7 9/16 | 7 11/16 | 18400 | |
10239 | GTCSX | 0 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0 | |
10240 | GTCXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 3.19 | 2.99 | 2415 | |
10241 | GTD | 2000 | 11 1/2 | 11 3/8 | 11 1/2 | 11 3/8 | 11 1/4 | 11 5/8 | 2200 | |
10242 | GTDXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.16 | 5.46 | 2414 | |
10243 | GTE | 100 | 46 1/8 | 45 7/8 | 46 1/8 | 45 3/4 | 45 3/8 | 46 | 16200 | |
10244 | GTEC | 500 | 2.1250 | 1.6250 | 2.1250 | 1.6250 | 1.7500 | 2.1250 | 5000 | |
10245 | GTEH | 0 | 0 | |||||||
10246 | GTEHO | 0 | 0 | |||||||
10247 | GTEHP | 200 | 32.4500 | 0 | ||||||
10248 | GTEIP | 0 | 0 | |||||||
10249 | GTEL | 0 | 0 | |||||||
10250 | GTELM | 200 | 103.0000 | 0 | ||||||
10251 | GTELN | 300 | 15 3/8 | 15 1/2 | 15 1/2 | 15 3/8 | 15 3/8 | 15 5/8 | 400 | |
10252 | GTELO | 300 | 13 1/4 | 13 1/4 | 13 5/8 | 0 | ||||
10253 | GTELP | 100 | 14 | 13 7/8 | 14 1/2 | 0 | ||||
10254 | GTEMX | 0 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 15.52 | 0 | |
10255 | GTEN | 0 | 0 | |||||||
10256 | GTENP | 3000 | 100.8100 | 0 | ||||||
10257 | GTEP | 0 | 0 | |||||||
10258 | GTEPN | 100 | 66.6250 | 0 | ||||||
10259 | GTES | 0 | 0 | |||||||
10260 | GTESI | 0 | 0 | |||||||
10261 | GTESO | 700 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | 700 | |||
10262 | GTESP | 200 | 29.8750 | 0 | ||||||
10263 | GTET | 0 | 0 | |||||||
10264 | GTETX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
10265 | GTEXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.93 | 2.88 | 1590 | |
10266 | GTEp | 0 | 0 | |||||||
10267 | GTEpC | 0 | 0 | |||||||
10268 | GTEpY | 200 | 26 5/8 | 26 3/4 | 26 7/8 | 26 5/8 | 1000 | |||
10269 | GTEpZ | 100 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 100 | |||
10270 | GTF | 100 | 13 3/4 | 13 5/8 | 13 7/8 | 0 | ||||
10271 | GTFBX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
10272 | GTFHX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
10273 | GTFN | 100 | 22 7/8 | 23 1/8 | 23 1/8 | 22 7/8 | 22 7/8 | 23 1/8 | 16300 | |
10274 | GTG | 100 | 1 1/8 | 1 1/8 | 1 1/4 | 0 | ||||
10275 | GTGEX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 11.29 | 1 | |
10276 | GTGXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.39 | 5.55 | 4281 | |
10277 | GTHBX | 0 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0 | |
10278 | GTIBX | 0 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0 | |
10279 | GTIIX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 | |
10280 | GTIM | 200 | 1/2 | 1/2 | 1/2 | 1/2 | 15/32 | 1/2 | 11200 | |
10281 | GTIMW | 1000 | 1/32 | 1/32 | 3/32 | 0 | ||||
10282 | GTIMZ | 500 | 1/32 | 1/32 | 3/32 | 0 | ||||
10283 | GTIS | 2500 | 10 3/4 | 11 | 11 1/4 | 10 3/4 | 10 3/4 | 11 | 108100 | |
10284 | GTJBX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
10285 | GTK | 200 | 25 7/8 | 25 1/4 | 25 3/4 | 0 | ||||
10286 | GTL/WS | 0 | 2 3/8 | 2 7/8 | 0 | |||||
10287 | GTLAX | 0 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 18.09 | 0 | |
10288 | GTLBX | 0 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0 | |
10289 | GTLO | 0 | 0 | |||||||
10290 | GTLOF | 0 | 0 | |||||||
10291 | GTMI | 500 | 0.7300 | 0.7000 | 0.8000 | 0 | ||||
10292 | GTMIE | 0 | 0 | |||||||
10293 | GTMIW | 15000 | 0.1500 | 0.0625 | 0.3125 | 0 | ||||
10294 | GTMOX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
10295 | GTMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.89 | 2.62 | 3029 | |
10296 | GTN/WS | 500 | 1 1/2 | 5/8 | 1 5/8 | 0 | ||||
10297 | GTNAX | 0 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 13.49 | 0 | |
10298 | GTNBX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | |
10299 | GTNG | 3000 | 1.0000 | 0 | ||||||
10300 | GTNHO | 100 | 43.1250 | 0 | ||||||
10301 | GTNHP | 300 | 29.5000 | 0 | ||||||
10302 | GTNR | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 5/32 | 2000 | |
10303 | GTNRU | 300 | 3 5/8 | 3 7/8 | 5 5/8 | 0 | ||||
10304 | GTNRW | 6000 | 3/16 | 3/16 | 1/4 | 0 | ||||
10305 | GTNWP | 0 | 0 | |||||||
10306 | GTNw | 0 | 0 | |||||||
10307 | GTOKF | 0 | 0 | |||||||
10308 | GTOS | 200 | 2 | 2 | 2 | 2 | 2 | 2 1/8 | 200 | |
10309 | GTOSQ | 0 | 0 | |||||||
10310 | GTPAX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 13.97 | 1 | |
10311 | GTPBX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0 | |
10312 | GTPMY | 0 | 2.5000 | 0 | ||||||
10313 | GTPS | 100 | 13 3/4 | 13 3/4 | 14 1/4 | 0 | ||||
10314 | GTR | 200 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 | 9 3/8 | 200 | |
10315 | GTRAX | 0 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 8.93 | 0 | |
10316 | GTRE | 500 | 6.0000 | 6.0000 | 7.0000 | 0 | ||||
10317 | GTRN | 100 | 5 3/4 | 5 | 5 3/4 | 0 | ||||
10318 | GTRNW | 10000 | 1 | 1 | 1 3/8 | 0 | ||||
10319 | GTRO | 100 | 3 1/8 | 3 1/8 | 3 3/8 | 0 | ||||
10320 | GTS | 0 | 153.07 | 0 | ||||||
10321 | GTSB | 2300 | 12.6250 | 0 | ||||||
10322 | GTSGX | 0 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0 | |
10323 | GTSI | 4800 | 3 7/8 | 3 3/4 | 3 7/8 | 3 3/4 | 3 3/4 | 3 7/8 | 7200 | |
10324 | GTSM | 300 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 3.0000 | 300 | |
10325 | GTSMD | 6000 | 2.5000 | 2.5000 | 3.0000 | 0 | ||||
10326 | GTST | 1000 | 6 1/4 | 6 1/4 | 6 5/8 | 6 1/4 | 6 1/4 | 6 5/8 | 13000 | |
10327 | GTSTW | 6000 | 2 3/8 | 2 3/8 | 2 1/2 | 0 | ||||
10328 | GTSW | 1000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3750 | 0.5312 | 1000 | |
10329 | GTSWC | 0 | 0 | |||||||
10330 | GTSX | 500 | 3 7/8 | 4 1/8 | 4 1/8 | 3 7/8 | 3 5/8 | 4 | 4500 | |
10331 | GTSXW | 500 | 1/4 | 1/4 | 5/8 | 0 | ||||
10332 | GTSXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.13 | 5.31 | 2529 | |
10333 | GTSY | 0 | 0 | |||||||
10334 | GTSYM | 0 | 0 | |||||||
10335 | GTTBX | 0 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | |
10336 | GTTCX | 0 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 17.26 | 0 | |
10337 | GTTGF | 20 | 49 | 46 | 52 | 0 | ||||
10338 | GTTI | 0 | 0 | |||||||
10339 | GTTIF | 1000 | 15/32 | 17/32 | 17/32 | 15/32 | 15/32 | 17/32 | 2000 | |
10340 | GTTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.87 | 2.78 | 1913 | |
10341 | GTUI | 2700 | 0.0010 | 0.0010 | 0.0150 | 0 | ||||
10342 | GTV | 1500 | 3 1/4 | 3 1/8 | 3 3/8 | 0 | ||||
10343 | GTVAX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0 | |
10344 | GTWBX | 0 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | |
10345 | GTWGX | 0 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 17.67 | 0 | |
10346 | GTX | 0 | 154.12 | 153.59 | 154.17 | 153.01 | 0 | |||
10347 | GTXXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.53 | 4.65 | 3335 | |
10348 | GTY | 500 | 13 1/2 | 13 1/8 | 13 3/4 | 0 | ||||
10349 | GTYB | 0 | 0 | |||||||
10350 | GUAAX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.85 | 0 | |
10351 | GUAR | 10000 | 16 1/8 | 16 | 16 1/4 | 16 | 16 | 16 1/4 | 54200 | |
10352 | GUBFX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | |
10353 | GUBGX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 14.26 | 0 | |
10354 | GUC | 100 | 40 5/8 | 40 3/4 | 41 1/4 | 0 | ||||
10355 | GUCO | 5000 | 7 1/8 | 6 15/16 | 7 1/4 | 6 7/8 | 7 | 7 1/4 | 35400 | |
10356 | GUCOW | 700 | 0.0156 | 0 | ||||||
10357 | GUCOZ | 1300 | 0.0156 | 0 | ||||||
10358 | GUCXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 5.03 | 5.19 | 3508 | |
10359 | GUGIX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.88 | 0 | |
10360 | GUIQX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.42 | 0 | |
10361 | GUL | 200 | 4 | 0 | ||||||
10362 | GULD | 200 | 23 1/2 | 23 5/8 | 23 5/8 | 23 3/8 | 23 3/8 | 23 5/8 | 16200 | |
10363 | GUN | 100 | 5 1/2 | 5 1/4 | 5 5/8 | 0 | ||||
10364 | GUPB | 5000 | 14 | 14 | 14 | 14 | 13 1/2 | 14 1/2 | 5000 | |
10365 | GUSC | 2500 | 0.0010 | 0 | ||||||
10366 | GUSFX | 0 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 0 | |
10367 | GUSH | 1000 | 3 1/4 | 3 3/8 | 3 1/2 | 3 1/4 | 3 9/32 | 3 3/8 | 41100 | |
10368 | GUTEX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 10.13 | 0 | |
10369 | GV | 3000 | 5/16 | 1/4 | 3/8 | 0 | ||||
10370 | GVEQX | 0 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 0 | |
10371 | GVIC | 1000 | 1.1875 | 1.2500 | 1.3750 | 1.1875 | 1.1250 | 1.2500 | 28600 | |
10372 | GVID | 1000 | 19.7500 | 0 | ||||||
10373 | GVIG | 1000 | 0.6250 | 0.3750 | 0.7500 | 0 | ||||
10374 | GVIL | 500 | 15 1/2 | 15 3/8 | 15 7/8 | 15 1/4 | 15 1/2 | 15 7/8 | 51200 | |
10375 | GVSBX | 0 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0 | |
10376 | GVT | 100 | 8 3/8 | 8 1/4 | 8 5/8 | 0 | ||||
10377 | GVTAX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.87 | 0 | |
10378 | GVTBX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | |
10379 | GWALY | 200 | 3 15/16 | 3 13/16 | 3 15/16 | 0 | ||||
10380 | GWAY | 400 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.2500 | 5.7500 | 400 | |
10381 | GWBC | 100 | 15 | 14 1/4 | 15 1/4 | 0 | ||||
10382 | GWF | 7100 | 25 | 23 | 23 5/8 | 0 | ||||
10383 | GWFp | 200 | 59 1/4 | 58 3/4 | 59 1/4 | 58 3/4 | 58 5/8 | 59 5/8 | 400 | |
10384 | GWFpA | 200 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 200 | |||
10385 | GWFpT | 5000 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 6000 | |||
10386 | GWLAF | 0 | 0 | |||||||
10387 | GWLD | 100 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 7/8 | 1700 | |
10388 | GWLDW | 700 | 3/32 | 1/32 | 3/32 | 0 | ||||
10389 | GWOX | 1500 | 25.0000 | 0 | ||||||
10390 | GWRX | 5000 | 21 7/8 | 23 | 23 | 21 3/4 | 21 3/4 | 22 1/4 | 76400 | |
10391 | GWSH | 0 | 0 | |||||||
10392 | GWSHE | 0 | 0 | |||||||
10393 | GWTI | 200 | 13 | 13 1/4 | 13 1/4 | 13 | 13 | 13 1/2 | 1700 | |
10394 | GWTR | 0 | 0 | |||||||
10395 | GWTS | 4500 | 0.5625 | 0.5000 | 0.6875 | 0 | ||||
10396 | GWW | 300 | 66 3/4 | 66 1/2 | 67 | 0 | ||||
10397 | GXGXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.78 | 4.93 | 3149 | |
10398 | GXL | 2000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/16 | 2 1/2 | 2000 | |
10399 | GXMXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.95 | 4.94 | 8798 | |
10400 | GXS | 0 | 227.74 | 0 | ||||||
10401 | GXTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.73 | 2.64 | 1487 | |
10402 | GY | 100 | 12 | 12 1/4 | 12 1/2 | 0 | ||||
10403 | GYM | 500 | 7 1/8 | 6 3/4 | 7 3/8 | 0 | ||||
10404 | GYM.W | 0 | 0 | |||||||
10405 | GYM/WS | 1700 | 5/8 | 0 | ||||||
10406 | GYMB | 1000 | 16 5/8 | 16 5/8 | 16 7/8 | 16 1/2 | 16 1/2 | 16 7/8 | 237700 | |
10407 | GYMM | 1400 | 3 3/16 | 3 | 3 1/4 | 3 | 3 | 3 3/8 | 13400 | |
10408 | GYMMW | 200 | 3/8 | 1/2 | 19/32 | 0 | ||||
10409 | GYNE | 100 | 10 1/8 | 9 3/4 | 10 1/8 | 0 | ||||
10410 | GYRO | 100 | 15 | 14 | 15 | 0 | ||||
10411 | GZEA | 1200 | 3 9/16 | 3 9/16 | 3 9/16 | 3 9/16 | 3 1/4 | 3 9/16 | 1200 | |
10412 | GZON | 500 | 6 1/4 | 6 | 6 1/4 | 6 | 6 | 6 1/4 | 5200 | |
10413 | GZTC | 1000 | 5 5/8 | 5 | 5 5/8 | 5 | 5 3/8 | 5 5/8 | 25900 | |
10414 | H | 500 | 38 1/2 | 38 5/8 | 38 5/8 | 38 1/2 | 38 1/2 | 38 7/8 | 700 | |
10415 | H.APH | 0 | 0 | |||||||
10416 | H.ARAM | 0 | 0 | |||||||
10417 | H.ARE | 0 | 0 | |||||||
10418 | H.BIRI | 0 | 0 | |||||||
10419 | H.CEP | 0 | 0 | |||||||
10420 | H.CIP | 0 | 0 | |||||||
10421 | H.CKH | 0 | 0 | |||||||
10422 | H.CLP | 0 | 0 | |||||||
10423 | H.CNX | 0 | 0 | |||||||
10424 | H.CPA | 0 | 0 | |||||||
10425 | H.CPP | 0 | 0 | |||||||
10426 | H.CSI | 0 | 0 | |||||||
10427 | H.CTHL | 0 | 0 | |||||||
10428 | H.DH | 0 | 0 | |||||||
10429 | H.EAC | 0 | 0 | |||||||
10430 | H.HAE | 0 | 0 | |||||||
10431 | H.HKL | 0 | 0 | |||||||
10432 | H.HML | 0 | 0 | |||||||
10433 | H.HOH | 0 | 0 | |||||||
10434 | H.HSB | 0 | 0 | |||||||
10435 | H.HUFK | 0 | 0 | |||||||
10436 | H.HUT | 0 | 0 | |||||||
10437 | H.HUW | 0 | 0 | |||||||
10438 | H.IBC | 0 | 0 | |||||||
10439 | H.ITS | 0 | 0 | |||||||
10440 | H.JDS | 0 | 0 | |||||||
10441 | H.JFG | 0 | 0 | |||||||
10442 | H.JMH | 0 | 0 | |||||||
10443 | H.KFK | 0 | 0 | |||||||
10444 | H.LPO | 0 | 0 | |||||||
10445 | H.LSP | 0 | 0 | |||||||
10446 | H.MOI | 0 | 0 | |||||||
10447 | H.MTX | 0 | 0 | |||||||
10448 | H.NAR | 0 | 0 | |||||||
10449 | H.NAV | 0 | 0 | |||||||
10450 | H.NWD | 0 | 0 | |||||||
10451 | H.OX | 0 | 0 | |||||||
10452 | H.PIN | 0 | 0 | |||||||
10453 | H.PLY | 0 | 0 | |||||||
10454 | H.PSF | 0 | 0 | |||||||
10455 | H.SEM | 0 | 0 | |||||||
10456 | H.SR | 0 | 0 | |||||||
10457 | H.SWP | 0 | 0 | |||||||
10458 | H.TAI | 0 | 0 | |||||||
10459 | H.TEL | 0 | 0 | |||||||
10460 | H.TSI | 0 | 0 | |||||||
10461 | H.USMD | 0 | 0 | |||||||
10462 | H.VSY | 0 | 0 | |||||||
10463 | HA | 1000 | 3 | 2 13/16 | 3 1/8 | 0 | ||||
10464 | HABC | 500 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 13 | 14 1/4 | 500 | |
10465 | HABDX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | |
10466 | HABE | 100 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3200 | 0.3700 | 100 | |
10467 | HABEE | 0 | 0 | |||||||
10468 | HABK | 4700 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 9.1250 | 4700 | |
10469 | HABL | 0 | 0 | |||||||
10470 | HABN | 1400 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | 10.6250 | 1400 | |
10471 | HACAX | 0 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0 | |
10472 | HACH | 200 | 16 | 15 1/2 | 17 | 0 | ||||
10473 | HACXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.49 | 5.69 | 1609 | |
10474 | HADPP | 500 | 0.0001 | 0 | ||||||
10475 | HAE | 400 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 3/4 | 400 | |
10476 | HAEN | 60400 | 0.0200 | 0 | ||||||
10477 | HAEX | 500 | 2.1875 | 2.0000 | 2.5000 | 0 | ||||
10478 | HAF | 200 | 1 | 0 | ||||||
10479 | HAFAY | 0 | 0 | |||||||
10480 | HAGWX | 0 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0 | |
10481 | HAHI | 0 | 0 | |||||||
10482 | HAHIU | 0 | 0 | |||||||
10483 | HAHIW | 0 | 0 | |||||||
10484 | HAHN | 500 | 6 3/4 | 6 3/4 | 7 1/4 | 0 | ||||
10485 | HAHO | 1200 | 1 5/8 | 1 17/32 | 1 5/8 | 1 17/32 | 1 9/16 | 1 5/8 | 11200 | |
10486 | HAHOL | 7500 | 0.1250 | 0.1562 | 0.9062 | 0 | ||||
10487 | HAI | 1000 | 4 3/4 | 0 | ||||||
10488 | HAIGX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0 | |
10489 | HAINX | 0 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0 | |
10490 | HAIR | 25000 | 0.0400 | 0.0300 | 0.0400 | 0 | ||||
10491 | HAL | 900 | 50 | 50 | 50 | 50 | 49 3/4 | 50 1/8 | 900 | |
10492 | HALL | 100 | 16 | 16 | 16 | 16 | 15 1/4 | 16 | 100 | |
10493 | HALO | 200 | 25 1/2 | 25 1/2 | 25 3/4 | 24 3/4 | 24 3/4 | 25 3/4 | 8400 | |
10494 | HALw | 0 | 42 7/8 | 45 1/8 | 0 | |||||
10495 | HAMB | 5000 | 15/16 | 7/8 | 1 | 0 | ||||
10496 | HAMBQ | 1000 | 19/32 | 9/16 | 19/32 | 9/16 | 7/16 | 19/32 | 6000 | |
10497 | HAME | 500 | 10.2500 | 9.5000 | 10.2500 | 0 | ||||
10498 | HAMM | 300 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
10499 | HAMP | 300 | 10 1/2 | 10 1/2 | 11 | 0 | ||||
10500 | HAMS | 400 | 11 1/4 | 11 1/4 | 11 3/4 | 0 | ||||
10501 | HAN | 500 | 16 1/8 | 16 3/4 | 16 7/8 | 15 7/8 | 15 7/8 | 16 1/4 | 36700 | |
10502 | HAN.WB | 0 | 0 | |||||||
10503 | HAN/WS/B | 8300 | 1/8 | 1/8 | 1/8 | 1/8 | 3/32 | 1/8 | 8300 | |
10504 | HAND | 100 | 5 1/2 | 5 3/8 | 5 3/4 | 0 | ||||
10505 | HANK | 100 | 0.5000 | 0.5000 | 1.2500 | 0 | ||||
10506 | HANLY | 0 | 0 | |||||||
10507 | HANN | 0 | 0 | |||||||
10508 | HANS | 100 | 21/32 | 21/32 | 21/32 | 21/32 | 21/32 | 13/16 | 100 | |
10509 | HANX | 35000 | 0.0350 | 0.0100 | 0.0400 | 0 | ||||
10510 | HAPY | 1000 | 3 1/8 | 3 | 3 1/4 | 3 | 3 1/8 | 3 1/4 | 7700 | |
10511 | HAR | 100 | 38 3/4 | 38 5/8 | 38 3/4 | 38 5/8 | 37 7/8 | 38 5/8 | 400 | |
10512 | HARB | 300 | 25 | 25 | 25 3/4 | 0 | ||||
10513 | HARC | 1000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 5/8 | 2 15/16 | 2000 | |
10514 | HARE | 800 | 0.3437 | 0.3437 | 0.5000 | 0 | ||||
10515 | HARG | 100 | 17 1/4 | 17 1/2 | 17 1/2 | 17 1/4 | 17 1/4 | 17 3/4 | 4700 | |
10516 | HARL | 200 | 16 | 15 1/4 | 17 1/2 | 0 | ||||
10517 | HARR | 0 | 0 | |||||||
10518 | HARS | 200 | 19 1/4 | 18 1/2 | 19 1/4 | 0 | ||||
10519 | HART | 5000 | 28 3/8 | 28 1/4 | 28 3/4 | 0 | ||||
10520 | HARV | 3000 | 7/8 | 7/8 | 7/8 | 7/8 | 11/16 | 31/32 | 5000 | |
10521 | HARXX | 0 | 0.68 | 4.95 | 4.98 | 605 | ||||
10522 | HARY | 10100 | 2 3/4 | 3 1/8 | 3 1/8 | 2 5/8 | 2 3/4 | 3 1/8 | 21700 | |
10523 | HAS | 100 | 44 | 44 | 44 | 44 | 44 | 44 3/8 | 100 | |
10524 | HASB | 200 | 3.5000 | 3.5000 | 4.5000 | 0 | ||||
10525 | HASC | 0 | 0 | |||||||
10526 | HASDX | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0 | |
10527 | HASI | 4800 | 0.1250 | 0 | ||||||
10528 | HAT | 100 | 16 1/2 | 0 | ||||||
10529 | HATH | 200 | 2 1/16 | 2 1/8 | 2 1/8 | 2 1/16 | 2 1/16 | 2 3/16 | 1700 | |
10530 | HAU/WS | 6000 | 1/2 | 7/16 | 13/16 | 0 | ||||
10531 | HAUL | 7000 | 8 3/8 | 7 7/8 | 8 3/8 | 7 7/8 | 7 7/8 | 8 3/8 | 7600 | |
10532 | HAUP | 900 | 3 5/8 | 3 3/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 3100 | |
10533 | HAUPW | 15000 | 7/16 | 7/16 | 7/16 | 7/16 | 5/16 | 7/16 | 15000 | |
10534 | HAUS | 1000 | 6 1/8 | 6 | 6 1/8 | 6 | 6 | 6 1/4 | 7100 | |
10535 | HAUYMF | 0 | 0 | |||||||
10536 | HAVA | 1000 | 26 1/4 | 26 1/8 | 26 1/4 | 26 1/8 | 26 1/8 | 26 5/8 | 5000 | |
10537 | HAVAP | 188500 | 26 3/8 | 26 1/4 | 27 1/4 | 0 | ||||
10538 | HAVEX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0 | |
10539 | HAVLX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | |
10540 | HAVN | 1000 | 23 1/8 | 23 3/8 | 23 3/8 | 23 | 23 | 23 3/8 | 6400 | |
10541 | HAVSY | 0 | 0 | |||||||
10542 | HAVT | 300 | 12 3/4 | 12 7/8 | 12 7/8 | 12 3/4 | 12 3/4 | 13 1/8 | 6400 | |
10543 | HAVTA | 2000 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/4 | 12 1/4 | 13 1/2 | 4400 | |
10544 | HAWE | 0 | 0 | |||||||
10545 | HAWEL | 600 | 13.2500 | 0 | ||||||
10546 | HAWEM | 200 | 13.1500 | 0 | ||||||
10547 | HAWEN | 500 | 11.8750 | 0 | ||||||
10548 | HAWK | 1500 | 5/32 | 5/32 | 5/32 | 5/32 | 1/8 | 5/32 | 7500 | |
10549 | HAWLN | 100 | 13.5000 | 0 | ||||||
10550 | HAWS | 0 | 0 | |||||||
10551 | HAY | 300 | 23 7/8 | 22 7/8 | 23 3/8 | 0 | ||||
10552 | HAZC | 0 | 0 | |||||||
10553 | HB | 300 | 32 3/4 | 32 3/8 | 33 1/8 | 0 | ||||
10554 | HBAC | 0 | 0 | |||||||
10555 | HBAN | 400 | 23 7/8 | 23 7/8 | 24 | 23 7/8 | 23 7/8 | 24 | 23200 | |
10556 | HBBI | 1000 | 16 3/4 | 16 1/4 | 17 1/2 | 0 | ||||
10557 | HBBLP | 0 | 0 | |||||||
10558 | HBBWB | 500 | 4.7500 | 0 | ||||||
10559 | HBCC | 0 | 0 | |||||||
10560 | HBCCA | 100 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 17 3/4 | 5100 | |
10561 | HBCGX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | |
10562 | HBCI | 300 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 24 1/4 | 25 1/4 | 300 | |
10563 | HBCO | 3500 | 8 3/8 | 8 1/8 | 8 3/8 | 8 1/8 | 8 | 8 7/8 | 12000 | |
10564 | HBCOF | 0 | 0 | |||||||
10565 | HBCOW | 800 | 3 3/4 | 3 15/16 | 4 | 3 5/8 | 3 5/8 | 4 1/4 | 24300 | |
10566 | HBDIX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0 | |
10567 | HBEK | 600 | 14.2500 | 17.0000 | 19.0000 | 0 | ||||
10568 | HBEN | 0 | 0 | |||||||
10569 | HBENB | 3500 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 25 1/4 | 3500 | |
10570 | HBETAC | 0 | 0 | |||||||
10571 | HBFW | 700 | 14 3/4 | 14 5/8 | 15 1/8 | 0 | ||||
10572 | HBGDY | 0 | 4.1484 | 0 | ||||||
10573 | HBGI | 3500 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/4 | 3500 | |
10574 | HBHC | 400 | 36 1/2 | 36 1/2 | 37 1/2 | 0 | ||||
10575 | HBI/WS | 700 | 3/16 | 0 | ||||||
10576 | HBII | 8000 | 0.0100 | 0 | ||||||
10577 | HBKS | 1900 | 7.2500 | 7.0000 | 7.5000 | 0 | ||||
10578 | HBLC | 1000 | 0.2500 | 0.2500 | 0.6250 | 0 | ||||
10579 | HBNC | 500 | 36.5000 | 0 | ||||||
10580 | HBNK | 200 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 14 3/4 | 15 3/4 | 200 | |
10581 | HBNKR | 12400 | 1/64 | 1/32 | 1/8 | 0 | ||||
10582 | HBNX | 0 | 0 | |||||||
10583 | HBOC | 2000 | 83 1/8 | 81 1/4 | 84 | 80 3/4 | 83 | 83 1/4 | 284700 | |
10584 | HBRK | 1000 | 1 1/8 | 7/8 | 1 1/16 | 0 | ||||
10585 | HBSI | 100 | 39.5000 | 0 | ||||||
10586 | HBT | 100 | 1 3/4 | 1 1/2 | 1 7/8 | 0 | ||||
10587 | HBW | 200 | 6 5/8 | 0 | ||||||
10588 | HBWFV | 0 | 0 | |||||||
10589 | HBZFV | 0 | 0 | |||||||
10590 | HC | 400 | 64 5/8 | 64 5/8 | 64 5/8 | 64 5/8 | 64 | 64 5/8 | 400 | |
10591 | HCAC | 0 | 0 | |||||||
10592 | HCAFX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 12.14 | 0 | |
10593 | HCAP | 1000 | 1.7500 | 1.7500 | 2.5000 | 0 | ||||
10594 | HCB | 0 | 334.89 | 329.79 | 334.94 | 329.46 | 0 | |||
10595 | HCBK | 500 | 19 | 17 3/4 | 19 | 0 | ||||
10596 | HCBKP | 5000 | 14 1/8 | 13 3/4 | 14 1/2 | 0 | ||||
10597 | HCBN | 3100 | 33.0000 | 0 | ||||||
10598 | HCC | 1000 | 42 1/2 | 0 | ||||||
10599 | HCCA | 3800 | 1.7812 | 2.0000 | 2.0000 | 1.7500 | 1.7500 | 2.0000 | 30300 | |
10600 | HCCC | 100 | 48 7/8 | 49 3/8 | 49 3/8 | 48 5/8 | 48 5/8 | 48 7/8 | 163400 | |
10601 | HCCEX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
10602 | HCCO | 2000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 6 3/4 | 7 1/2 | 2000 | |
10603 | HCCOG | 4 | 101 | 101 | 101 | 101 | 100 | 103 | 4 | |
10604 | HCDV | 200 | 4 1/2 | 4 1/2 | 4 3/4 | 0 | ||||
10605 | HCEGX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
10606 | HCH | 173900 | 1 3/4 | 0 | ||||||
10607 | HCIA | 1000 | 47 1/2 | 45 1/4 | 47 3/4 | 44 | 44 | 45 1/4 | 23800 | |
10608 | HCIEX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
10609 | HCL | 0 | 0 | |||||||
10610 | HCL+ | 0 | 0 | |||||||
10611 | HCLp | 1000 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 1500 | |||
10612 | HCLpA | 0 | 0 | |||||||
10613 | HCLpB | 800 | 26 | 26 | 26 | 26 | 1600 | |||
10614 | HCME | 14000 | 0.0010 | 0 | ||||||
10615 | HCMXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.64 | 2.66 | 3166 | |
10616 | HCN | 1000 | 22 | 22 | 22 | 22 | 21 5/8 | 22 | 1000 | |
10617 | HCNp | 0 | 0 | |||||||
10618 | HCO | 400 | 15 | 15 1/8 | 15 1/8 | 15 | 14 3/4 | 15 3/8 | 700 | |
10619 | HCP | 200 | 34 5/8 | 35 | 35 3/8 | 0 | ||||
10620 | HCP.A | 0 | 0 | |||||||
10621 | HCR | 500 | 36 5/8 | 36 | 36 1/4 | 0 | ||||
10622 | HCRC | 100 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 24 1/4 | 100 | |
10623 | HCRCD | 1000 | 22 1/4 | 22 | 23 | 0 | ||||
10624 | HCS | 0 | 316.49 | 0 | ||||||
10625 | HCSG | 2500 | 9 | 8 7/8 | 9 1/2 | 0 | ||||
10626 | HCTL | 0 | 0 | |||||||
10627 | HCTLF | 10000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/32 | 1 1/8 | 20000 | |
10628 | HCTV | 0 | 0 | |||||||
10629 | HCTXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.85 | 4.98 | 15066 | |
10630 | HCVEX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
10631 | HCW/WS | 1000 | 1/16 | 0 | ||||||
10632 | HCX | 0 | 335.24 | 330.39 | 335.51 | 330.09 | 0 | |||
10633 | HD | 100 | 44 1/2 | 44 1/2 | 44 1/2 | 44 1/2 | 44 3/8 | 44 3/4 | 200 | |
10634 | HDBBF | 0 | 0 | |||||||
10635 | HDBNF | 0 | 0 | |||||||
10636 | HDBWF | 0 | 0 | |||||||
10637 | HDCO | 200 | 24 1/2 | 24 1/2 | 25 1/4 | 24 1/2 | 24 1/2 | 24 3/4 | 37900 | |
10638 | HDEH | 0 | 0 | |||||||
10639 | HDEI | 5000 | 0.0781 | 0.0700 | 0.1200 | 0 | ||||
10640 | HDG | 1500 | 3 7/8 | 0 | ||||||
10641 | HDI | 100 | 34 5/8 | 33 3/8 | 34 3/4 | 33 3/8 | 34 3/8 | 34 7/8 | 19500 | |
10642 | HDIE | 200 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 2.0000 | 700 | |
10643 | HDIG | 7200 | 0.0100 | 0 | ||||||
10644 | HDIXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.89 | 5.05 | 521 | |
10645 | HDL | 68600 | 6 | 6 | 6 | 6 | 5 7/8 | 6 1/4 | 74400 | |
10646 | HDMR | 0 | 0 | |||||||
10647 | HDNG | 2700 | 26 1/8 | 26 | 26 1/4 | 25 7/8 | 25 3/4 | 26 1/4 | 104200 | |
10648 | HDNHY | 0 | 0 | |||||||
10649 | HDPMX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 11.99 | 0 | |
10650 | HDRN | 200 | 0.5625 | 0.5625 | 0.7500 | 0 | ||||
10651 | HDRR | 200 | 22.5000 | 0 | ||||||
10652 | HDS/WS | 200 | 1/8 | 1/32 | 1/4 | 0 | ||||
10653 | HDSG | 5000 | 0.1875 | 0.0937 | 0.1875 | 0 | ||||
10654 | HDSN | 100 | 13 3/8 | 13 1/4 | 13 3/8 | 12 7/8 | 12 7/8 | 13 3/8 | 4300 | |
10655 | HDSNW | 500 | 11 1/8 | 10 1/4 | 11 1/4 | 0 | ||||
10656 | HDST | 10000 | 0.9375 | 1.0312 | 1.0312 | 0.9375 | 0.9375 | 1.0312 | 23700 | |
10657 | HDSWW | 500 | 0.1250 | 0.1250 | 0.6250 | 0 | ||||
10658 | HDSX | 1000 | 6 1/8 | 5 3/4 | 6 1/4 | 5 3/4 | 6 | 6 1/4 | 46900 | |
10659 | HDSXW | 10000 | 2 | 2 | 2 1/16 | 1 7/8 | 1 15/16 | 2 1/8 | 75000 | |
10660 | HDSp | 5000 | 10 3/8 | 0 | ||||||
10661 | HDTC | 1000 | 11 1/4 | 11 5/8 | 11 5/8 | 11 1/4 | 11 1/4 | 11 5/8 | 31500 | |
10662 | HDVS | 100 | 2 3/8 | 2 1/8 | 2 3/8 | 0 | ||||
10663 | HDYN | 300 | 9 | 9 1/4 | 9 1/4 | 9 | 9 | 9 1/4 | 12100 | |
10664 | HE | 100 | 38 7/8 | 38 7/8 | 38 7/8 | 38 7/8 | 38 5/8 | 39 3/8 | 100 | |
10665 | HEAL | 1000 | 7/16 | 7/16 | 7/16 | 7/16 | 3/8 | 7/16 | 1000 | |
10666 | HEALU | 3500 | 1.5625 | 1.5000 | 2.5000 | 0 | ||||
10667 | HEAS | 0 | 0 | |||||||
10668 | HEAT | 5000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 | 5000 | |
10669 | HEC | 1000 | 1 5/8 | 1 1/2 | 1 7/8 | 0 | ||||
10670 | HECH | 0 | 0 | |||||||
10671 | HECHA | 10000 | 4 1/2 | 4 3/8 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 203900 | |
10672 | HECHB | 500 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 4400 | |
10673 | HECHH | 5 | 43 3/4 | 43 3/4 | 44 1/4 | 43 3/4 | 43 3/4 | 44 1/4 | 118 | |
10674 | HECI | 400 | 15/32 | 15/32 | 15/32 | 15/32 | 15/32 | 9/16 | 400 | |
10675 | HEI | 1000 | 16 7/8 | 16 1/4 | 17 | 0 | ||||
10676 | HEID | 0 | 0 | |||||||
10677 | HEIDF | 2500 | 9 1/2 | 9 1/4 | 9 5/8 | 0 | ||||
10678 | HEII | 500 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 | 500 | |
10679 | HELBA | 0 | 0 | |||||||
10680 | HELE | 30400 | 20 | 19 3/4 | 20 1/4 | 0 | ||||
10681 | HELI | 0 | 0 | |||||||
10682 | HELO | 600 | 5 7/8 | 5 3/4 | 5 7/8 | 0 | ||||
10683 | HELP | 0 | 0 | |||||||
10684 | HELPU | 0 | 0 | |||||||
10685 | HELX | 300 | 30 1/16 | 29 1/2 | 30 1/2 | 29 1/2 | 30 | 30 1/2 | 35500 | |
10686 | HEM | 500 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 11 7/8 | 12 3/8 | 500 | |
10687 | HEMA | 500 | 3 3/4 | 3 1/2 | 3 3/4 | 0 | ||||
10688 | HEMA' | 0 | 0 | |||||||
10689 | HEMDE | 400 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
10690 | HEMI | 1500 | 0.7488 | 0.3328 | 0.7488 | 0 | ||||
10691 | HEMT | 6000 | 9 7/8 | 9 15/16 | 10 | 9 7/8 | 9 7/8 | 10 | 28300 | |
10692 | HEMX | 0 | 0 | |||||||
10693 | HEMXU | 5000 | 2 | 2 1/16 | 2 1/8 | 2 | 2 | 2 1/8 | 48000 | |
10694 | HEOP | 1000 | 9.2500 | 9.1250 | 9.5000 | 0 | ||||
10695 | HEP/C | 100 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 100 | |||
10696 | HEP/Cw | 0 | 0 | |||||||
10697 | HER | 3000 | 3 1/2 | 1 1/16 | 1 11/16 | 0 | ||||
10698 | HERB | 600 | 10 7/8 | 10 7/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 15100 | |
10699 | HERC | 1500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/2 | 3000 | |
10700 | HERS | 2600 | 19 | 18 1/4 | 19 | 0 | ||||
10701 | HESI | 5000 | 0.0750 | 0.0500 | 0.0750 | 0.0500 | 0.0550 | 0.0750 | 5800 | |
10702 | HET | 200 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/8 | 26 5/8 | 200 | |
10703 | HETC | 0 | 0 | |||||||
10704 | HEUI | 0 | 0 | |||||||
10705 | HEVFX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
10706 | HF | 300 | 3/8 | 1/4 | 9/16 | 0 | ||||
10707 | HFBC | 200 | 19.3750 | 0 | ||||||
10708 | HFBS | 100 | 35 | 34 | 36 1/2 | 0 | ||||
10709 | HFCI | 300 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | 6.2500 | 300 | |
10710 | HFFB | 500 | 13 3/4 | 13 3/4 | 14 1/4 | 0 | ||||
10711 | HFFC | 100 | 31 | 31 | 31 | 31 | 30 1/2 | 31 | 100 | |
10712 | HFFCV | 0 | 0 | |||||||
10713 | HFFKJ | 0 | 0 | |||||||
10714 | HFFS | 0 | 0 | |||||||
10715 | HFI | 300 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 1/8 | 16 3/4 | 300 | |
10716 | HFMD | 3000 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 3/4 | 3000 | |
10717 | HFMXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 3.38 | 3.34 | 1229 | |
10718 | HFNC | 100 | 13 1/4 | 13 1/4 | 13 3/8 | 13 1/8 | 13 1/4 | 13 3/8 | 97000 | |
10719 | HFPT | 500 | 3 1/8 | 2 3/4 | 3 1/8 | 0 | ||||
10720 | HFS | 100 | 85 3/8 | 82 5/8 | 83 1/4 | 0 | ||||
10721 | HFSA | 200 | 12 5/8 | 11 3/4 | 12 5/8 | 0 | ||||
10722 | HFSC | 200 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 15/16 | 1 1/4 | 200 | |
10723 | HFSF | 100 | 18 | 17 | 18 | 0 | ||||
10724 | HFSI | 0 | 0 | |||||||
10725 | HFSIW | 1000 | 11 1/2 | 0 | ||||||
10726 | HFSR | 0 | 0 | |||||||
10727 | HFUR | 700 | 0.1250 | 0 | ||||||
10728 | HFX | 0 | 432.65 | 432.63 | 433.01 | 430.66 | 0 | |||
10729 | HGA | 2000 | 11 1/2 | 0 | ||||||
10730 | HGC | 200 | 39 | 39 1/8 | 39 1/8 | 39 | 800 | |||
10731 | HGCXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.29 | 5.43 | 318 | |
10732 | HGGBX | 0 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 13.93 | 0 | |
10733 | HGGR | 100 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/8 | 15 1/8 | 15 1/2 | 600 | |
10734 | HGI | 100 | 21 3/4 | 21 1/2 | 22 | 0 | ||||
10735 | HGIC | 5000 | 30 3/8 | 29 1/2 | 30 3/4 | 0 | ||||
10736 | HGN | 5000 | 2 3/8 | 2 3/4 | 3 1/2 | 0 | ||||
10737 | HGOXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.18 | 5.28 | 14256 | |
10738 | HGR | 1400 | 2 15/16 | 2 15/16 | 2 15/16 | 2 15/16 | 1400 | |||
10739 | HGRC | 0 | 0 | |||||||
10740 | HGSI | 5000 | 44 1/2 | 44 1/4 | 44 3/4 | 43 3/4 | 43 3/4 | 44 1/2 | 38400 | |
10741 | HGVSX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
10742 | HH | 300 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 300 | |||
10743 | HHC | 200 | 27 | 27 1/4 | 27 5/8 | 0 | ||||
10744 | HHCA | 200 | 9 5/8 | 9 1/8 | 9 5/8 | 9 1/8 | 9 1/8 | 9 5/8 | 2700 | |
10745 | HHFC | 100 | 11 1/2 | 11 1/2 | 12 1/2 | 0 | ||||
10746 | HHGP | 1500 | 7 5/8 | 7 3/4 | 7 3/4 | 7 5/8 | 7 1/2 | 7 3/4 | 4700 | |
10747 | HHGR | 500 | 5 1/4 | 5 1/4 | 5 1/2 | 0 | ||||
10748 | HHH | 2000 | 11/16 | 0 | ||||||
10749 | HHHL | 1000 | 2.2500 | 0 | ||||||
10750 | HHI | 0 | 0 | |||||||
10751 | HHPK | 7500 | 0.5000 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.5000 | 16300 | |
10752 | HHPS | 0 | 0 | |||||||
10753 | HHRD | 300 | 4 | 4 | 4 19/32 | 0 | ||||
10754 | HHS | 100 | 21 1/4 | 22 1/4 | 22 3/4 | 0 | ||||
10755 | HHSw | 0 | 20 7/8 | 21 1/2 | 0 | |||||
10756 | HI | 200 | 62 1/8 | 62 | 62 1/8 | 62 | 62 | 62 1/4 | 700 | |
10757 | HIAI | 1000 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
10758 | HIB | 2000 | 10 3/8 | 10 3/8 | 10 1/2 | 10 3/8 | 10 1/4 | 10 3/4 | 4200 | |
10759 | HIBG | 0 | 0 | |||||||
10760 | HIBN | 0 | 0 | |||||||
10761 | HIBNY | 2000 | 2 | 1 3/4 | 2 | 0 | ||||
10762 | HIBUF | 1000 | 5 1/2 | 5 5/8 | 5 5/8 | 5 1/2 | 5 1/2 | 5 3/4 | 3500 | |
10763 | HIC | 300 | 21 1/8 | 20 | 20 3/8 | 0 | ||||
10764 | HICK | 0 | 0 | |||||||
10765 | HICKA | 300 | 18 1/4 | 16 1/2 | 18 1/2 | 0 | ||||
10766 | HICOX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.73 | 0 | |
10767 | HICXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.23 | 5.42 | 5027 | |
10768 | HICw | 3000 | 22 1/2 | 20 5/8 | 21 3/8 | 0 | ||||
10769 | HIEQX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 15.06 | 0 | |
10770 | HIF | 100 | 14 1/4 | 14 1/8 | 14 3/4 | 0 | ||||
10771 | HIFI | 200 | 5 | 4 7/8 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/4 | 23400 | |
10772 | HIFS | 200 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 | 13 1/2 | 200 | |
10773 | HIG | 200 | 49 7/8 | 49 3/4 | 50 | 49 3/4 | 49 5/8 | 50 | 1200 | |
10774 | HIGXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.02 | 5.14 | 2283 | |
10775 | HIGw | 0 | 47 3/4 | 48 1/8 | 0 | |||||
10776 | HII | 2000 | 7 5/8 | 7 1/4 | 7 5/8 | 0 | ||||
10777 | HIIN | 5000 | 0.0001 | 0 | ||||||
10778 | HIKO | 1200 | 0.0050 | 0 | ||||||
10779 | HIL | 0 | 0 | |||||||
10780 | HILI | 500 | 10 1/4 | 10 63/64 | 10 63/64 | 10 1/4 | 10 1/4 | 11 | 4200 | |
10781 | HILX | 900 | 0.6250 | 0.2500 | 1.1250 | 0 | ||||
10782 | HIMBX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.86 | 0 | |
10783 | HINE | 0 | 0 | |||||||
10784 | HINKY | 0 | 0 | |||||||
10785 | HIO | 1200 | 11 1/8 | 11 | 11 3/8 | 0 | ||||
10786 | HIPC | 500 | 4 3/8 | 4 3/8 | 4 1/2 | 4 3/8 | 4 3/8 | 4 1/2 | 4400 | |
10787 | HIRE | 0 | 0 | |||||||
10788 | HIRI | 100 | 5 | 4 3/4 | 5 1/4 | 0 | ||||
10789 | HIS | 600 | 7 7/8 | 7 3/4 | 8 1/8 | 0 | ||||
10790 | HISB | 2000 | 14.0000 | 13.7500 | 14.0000 | 0 | ||||
10791 | HISM | 1000 | 0.0156 | 0 | ||||||
10792 | HISS | 2500 | 1 5/8 | 1 13/16 | 1 7/8 | 1 5/8 | 1 5/8 | 1 11/16 | 26500 | |
10793 | HISSW | 4800 | 3/32 | 3/32 | 1/8 | 0 | ||||
10794 | HIST | 1000 | 2 3/8 | 2 1/4 | 2 3/4 | 0 | ||||
10795 | HIT | 300 | 101 | 98 3/4 | 100 | 0 | ||||
10796 | HITI | 5500 | 0.5900 | 0.5625 | 0.7500 | 0 | ||||
10797 | HITK | 1500 | 8 | 7 5/8 | 8 1/8 | 7 5/8 | 7 7/8 | 8 1/8 | 47100 | |
10798 | HITN | 0 | 0 | |||||||
10799 | HITQE | 0 | 0 | |||||||
10800 | HITT | 2000 | 1.4000 | 1.2500 | 1.5000 | 0 | ||||
10801 | HITXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 2.88 | 2.78 | 1919 | |
10802 | HIVT | 500 | 15.3750 | 15.0000 | 16.5000 | 0 | ||||
10803 | HIW | 9000 | 29 | 29 | 29 1/2 | 0 | ||||
10804 | HIWDF | 6000 | 5/8 | 5/8 | 3/4 | 0 | ||||
10805 | HIpJ | 27000 | 25 3/8 | 0 | ||||||
10806 | HIpT | 200 | 26 | 26 | 26 | 26 | 200 | |||
10807 | HIpX | 200 | 10 1/8 | 0 | ||||||
10808 | HIpZ | 400 | 27 | 0 | ||||||
10809 | HKC/WS | 500 | 3 | 0 | ||||||
10810 | HKF | 100 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 3/8 | 9 7/8 | 100 | |
10811 | HKHGY | 0 | 0 | |||||||
10812 | HKL | 0 | 22.66 | 22.66 | 22.66 | 22.66 | 0 | |||
10813 | HKM.W | 0 | 0 | |||||||
10814 | HKM/WS | 1000 | 5 1/4 | 0 | ||||||
10815 | HKME | 50000 | 0.0070 | 0.0050 | 0.0100 | 0 | ||||
10816 | HKO | 0 | 226.62 | 226.62 | 226.62 | 226.62 | 0 | |||
10817 | HKP/WS | 300 | 3 1/4 | 0 | ||||||
10818 | HKS/WS | 500 | 3 | 0 | ||||||
10819 | HKSBY | 0 | 0 | |||||||
10820 | HKSI | 1000 | 1.5625 | 1.5625 | 2.3750 | 0 | ||||
10821 | HKT | 300 | 19 | 18 7/8 | 19 | 18 7/8 | 18 7/8 | 19 1/4 | 400 | |
10822 | HKX | 0 | 566.55 | 566.55 | 566.55 | 566.55 | 0 | |||
10823 | HL | 100 | 8 1/2 | 8 1/2 | 8 1/2 | 8 3/8 | 8 3/8 | 8 5/8 | 9000 | |
10824 | HLA | 100 | 12 1/2 | 12 1/4 | 12 3/4 | 0 | ||||
10825 | HLAN | 100 | 37.5000 | 36.0000 | 37.5000 | 0 | ||||
10826 | HLAVX | 0 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0 | |
10827 | HLBAX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | |
10828 | HLCXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.92 | 5.06 | 4123 | |
10829 | HLD | 600 | 12 3/8 | 12 1/8 | 12 1/2 | 0 | ||||
10830 | HLDEX | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0 | |
10831 | HLDLY | 0 | 0 | |||||||
10832 | HLEIX | 0 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0 | |
10833 | HLF | 0 | 0 | |||||||
10834 | HLFA | 0 | 0 | |||||||
10835 | HLFG | 0 | 0 | |||||||
10836 | HLFpA | 700 | 26 | 0 | ||||||
10837 | HLGAX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
10838 | HLGEX | 0 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0 | |
10839 | HLGFX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | |
10840 | HLGLF | 60 | 32 1/8 | 32 1/8 | 32 1/8 | 32 1/8 | 31 3/8 | 32 1/8 | 139 | |
10841 | HLGR | 0 | 0 | |||||||
10842 | HLGRF | 10000 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/4 | 230000 | |
10843 | HLGRX | 0 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 21.48 | 0 | |
10844 | HLIEX | 0 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0 | |
10845 | HLIPX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
10846 | HLIT | 100 | 9 1/4 | 9 1/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 600 | |
10847 | HLK | 6000 | 99 | 0 | ||||||
10848 | HLLVX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
10849 | HLM | 500 | 1 1/16 | 0 | ||||||
10850 | HLMS | 3800 | 7 1/2 | 7 7/8 | 7 7/8 | 7 1/4 | 6 7/8 | 7 7/8 | 33100 | |
10851 | HLND | 1000 | 26 7/8 | 26 7/8 | 28 | 0 | ||||
10852 | HLO | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 5/8 | 1000 | |
10853 | HLOA | 2000 | 2 3/16 | 2 5/16 | 2 5/16 | 2 3/16 | 2 3/16 | 2 5/16 | 13500 | |
10854 | HLOAW | 5000 | 7/16 | 1/2 | 1/2 | 7/16 | 7/16 | 11/16 | 10000 | |
10855 | HLOMX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | |
10856 | HLPH | 400 | 19 1/2 | 18 1/2 | 19 1/2 | 18 1/2 | 18 1/2 | 19 1/2 | 2600 | |
10857 | HLPXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.39 | 5.55 | 23260 | |
10858 | HLQVX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | |
10859 | HLR | 3000 | 11 | 10 1/8 | 10 1/2 | 0 | ||||
10860 | HLRD | 0 | 0 | |||||||
10861 | HLRT | 500 | 2 | 1 3/4 | 2 | 1 5/8 | 1 7/8 | 2 1/8 | 26100 | |
10862 | HLT | 700 | 73 7/8 | 73 3/4 | 73 7/8 | 73 3/4 | 73 3/4 | 74 3/8 | 1300 | |
10863 | HLTAX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
10864 | HLTIX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
10865 | HLWC | 0 | 0 | |||||||
10866 | HLXC | 0 | 0 | |||||||
10867 | HLYW | 1000 | 7 1/8 | 7 1/2 | 7 1/2 | 6 7/8 | 6 7/8 | 7 1/8 | 121900 | |
10868 | HLpB | 100 | 45 | 0 | ||||||
10869 | HM | 300 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 18 5/8 | 19 1/4 | 300 | |
10870 | HMA | 100 | 30 | 29 1/2 | 30 | 29 1/2 | 29 5/8 | 30 1/4 | 400 | |
10871 | HMAw | 0 | 21 1/8 | 22 1/8 | 0 | |||||
10872 | HMBAX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0 | |
10873 | HMBDX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
10874 | HMC | 100 | 42 3/4 | 42 1/8 | 42 3/4 | 0 | ||||
10875 | HMCI | 800 | 16 7/8 | 16 1/2 | 17 1/4 | 0 | ||||
10876 | HMCXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 2.54 | 2.49 | 1577 | |
10877 | HMDXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.95 | 5.07 | 3997 | |
10878 | HME | 200 | 18 | 18 | 18 | 18 | 200 | |||
10879 | HMF | 200 | 21 3/8 | 0 | ||||||
10880 | HMFXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 2.43 | 2.68 | 458 | |
10881 | HMG | 100 | 9 1/8 | 0 | ||||||
10882 | HMGBX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
10883 | HMGC | 2000 | 2 3/8 | 2 5/16 | 2 7/16 | 0 | ||||
10884 | HMGN | 2000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 2 7/8 | 3 1/4 | 2000 | |
10885 | HMGRX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | |
10886 | HMGXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.78 | 4.89 | 2787 | |
10887 | HMH | 100 | 16 1/8 | 15 7/8 | 16 1/2 | 0 | ||||
10888 | HMIEX | 0 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | |
10889 | HMIGX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0 | |
10890 | HMII | 5000 | 11 1/2 | 11 1/4 | 12 | 0 | ||||
10891 | HMIS | 2000 | 12 1/2 | 11 7/8 | 12 7/8 | 11 7/8 | 12 1/2 | 12 7/8 | 52200 | |
10892 | HMLA | 2500 | 0.1250 | 0.1875 | 0.6250 | 0 | ||||
10893 | HMLD | 5500 | 0.4375 | 0 | ||||||
10894 | HMLN | 400 | 64.7500 | 0 | ||||||
10895 | HMN | 18200 | 32 11/16 | 0 | ||||||
10896 | HMNF | 200 | 15 1/4 | 15 1/4 | 15 1/2 | 0 | ||||
10897 | HMNRY | 0 | 0 | |||||||
10898 | HMO | 0 | 253.96 | 253.52 | 255.03 | 253.45 | 0 | |||
10899 | HMRI | 7300 | 0.0900 | 0 | ||||||
10900 | HMS | 1000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 6 3/8 | 1000 | |
10901 | HMS.V | 0 | 0 | |||||||
10902 | HMSR | 3000 | 12 7/8 | 12 3/4 | 13 1/4 | 12 1/2 | 12 3/4 | 13 1/4 | 365200 | |
10903 | HMST | 200 | 19.0000 | 0 | ||||||
10904 | HMSY | 300 | 25 1/8 | 25 3/4 | 26 | 25 1/8 | 25 1/8 | 25 5/8 | 21900 | |
10905 | HMSw | 0 | 6 3/4 | 7 1/4 | 0 | |||||
10906 | HMT/WD | 0 | 0 | |||||||
10907 | HMTX | 1000 | 0.0600 | 0.0020 | 0.0600 | 0 | ||||
10908 | HMTXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.67 | 4.80 | 3118 | |
10909 | HMTpA | 0 | 0 | |||||||
10910 | HMTw | 0 | 11 5/8 | 12 1/8 | 0 | |||||
10911 | HMWK | 100 | 3 1/4 | 3 1/4 | 3 1/2 | 0 | ||||
10912 | HMWKU | 1000 | 3 1/4 | 4 | 5 5/8 | 0 | ||||
10913 | HMWKW | 15000 | 1 1/8 | 1 1/2 | 2 | 0 | ||||
10914 | HMX | 500 | 4 | 3 1/2 | 4 3/8 | 0 | ||||
10915 | HMY | 100 | 15 | 15 1/8 | 15 5/8 | 0 | ||||
10916 | HN | 500 | 27 1/2 | 0 | ||||||
10917 | HNAGX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | |
10918 | HNBC | 200 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 28 1/2 | 200 | |
10919 | HNBF | 0 | 0 | |||||||
10920 | HNCS | 500 | 48 3/4 | 50 1/4 | 50 1/4 | 48 3/4 | 48 3/4 | 50 1/4 | 10400 | |
10921 | HNFC | 200 | 21 3/4 | 21 3/4 | 22 1/4 | 0 | ||||
10922 | HNFN | 0 | 0 | |||||||
10923 | HNFNY | 0 | 0 | |||||||
10924 | HNFSA | 300 | 44.0000 | 42.0000 | 47.0000 | 0 | ||||
10925 | HNFSB | 0 | 0 | |||||||
10926 | HNH | 200 | 17 1/4 | 16 3/8 | 16 7/8 | 0 | ||||
10927 | HNP | 1000 | 17 3/8 | 15 5/8 | 16 3/8 | 0 | ||||
10928 | HNRS | 500 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.5000 | 500 | |
10929 | HNT | 3500 | 1/2 | 9/32 | 1/2 | 0 | ||||
10930 | HNV | 1000 | 1 3/16 | 1 1/4 | 1 1/4 | 1 3/16 | 1 1/16 | 1 3/8 | 3200 | |
10931 | HNW | 500 | 4 1/2 | 0 | ||||||
10932 | HNZ | 100 | 34 1/4 | 34 3/8 | 34 3/8 | 34 1/8 | 33 7/8 | 34 3/8 | 1200 | |
10933 | HNZp | 100 | 409 1/2 | 200 | 450 | 0 | ||||
10934 | HNZw | 0 | 30 1/8 | 31 1/4 | 0 | |||||
10935 | HOAM | 1000 | 36 1/4 | 36 1/4 | 37 | 35 1/2 | 35 1/2 | 36 1/4 | 8300 | |
10936 | HOC | 100 | 23 | 22 3/4 | 23 1/2 | 0 | ||||
10937 | HOCO | 0 | 0 | |||||||
10938 | HOEH | 0 | 0 | |||||||
10939 | HOEHY | 0 | 0 | |||||||
10940 | HOEN | 3000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 5/8 | 3 3/4 | 3000 | |
10941 | HOF | 0 | 0 | |||||||
10942 | HOFC | 1000 | 5.7500 | 3.7500 | 5.7500 | 0 | ||||
10943 | HOFL | 400 | 14 5/8 | 14 5/8 | 14 7/8 | 14 5/8 | 14 5/8 | 14 7/8 | 79100 | |
10944 | HOG | 200 | 11 1/2 | 11 5/8 | 12 1/4 | 0 | ||||
10945 | HOGN | 1000 | 10 3/8 | 9 3/4 | 10 3/8 | 9 3/4 | 10 | 10 3/8 | 145300 | |
10946 | HOGS | 2000 | 1.5625 | 1.7500 | 2.3750 | 0 | ||||
10947 | HOHI | 12400 | 0.2500 | 0.1562 | 0.2187 | 0 | ||||
10948 | HOIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.82 | 2.82 | 469 | |
10949 | HOL/A | 500 | 3/4 | 0 | ||||||
10950 | HOLA | 0 | 0 | |||||||
10951 | HOLI | 1000 | 10 1/2 | 10 1/4 | 10 1/2 | 0 | ||||
10952 | HOLO | 4000 | 5 | 4 3/4 | 5 1/4 | 0 | ||||
10953 | HOLX | 500 | 45 3/4 | 44 | 45 3/4 | 44 | 44 3/4 | 45 3/4 | 60200 | |
10954 | HOM | 100 | 19 7/8 | 19 3/8 | 19 3/4 | 0 | ||||
10955 | HOMC | 0 | 0 | |||||||
10956 | HOME | 0 | 0 | |||||||
10957 | HOMEF | 500 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 3/8 | 500 | |
10958 | HOMF | 100 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 26 3/4 | 100 | |
10959 | HOMG | 3000 | 15/16 | 7/8 | 15/16 | 13/16 | 13/16 | 15/16 | 42500 | |
10960 | HOMI | 7400 | 0.5000 | 0.5000 | 0.6875 | 0 | ||||
10961 | HOMM | 100 | 0.0025 | 0 | ||||||
10962 | HOMS | 1300 | 9 7/8 | 9 5/8 | 10 1/8 | 0 | ||||
10963 | HON | 100 | 47 7/8 | 48 | 49 5/8 | 0 | ||||
10964 | HONGY | 0 | 3.3200 | 3.4700 | 0 | |||||
10965 | HONI | 200 | 21 1/8 | 21 1/2 | 21 1/2 | 21 1/8 | 20 3/4 | 21 1/2 | 5300 | |
10966 | HONT | 200 | 64.0000 | 0 | ||||||
10967 | HOO | 2000 | 18 1/4 | 0 | ||||||
10968 | HOOB | 100 | 9.0000 | 9.0000 | 15.0000 | 0 | ||||
10969 | HOOK | 100 | 26 1/4 | 25 3/4 | 26 1/4 | 25 3/4 | 25 3/4 | 26 1/4 | 200 | |
10970 | HOOP | 1000 | 2 9/16 | 2 9/16 | 2 3/4 | 2 9/16 | 2 9/16 | 2 13/16 | 3000 | |
10971 | HOOPW | 400 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/32 | 1 1/4 | 4300 | |
10972 | HOP/WS | 0 | 1/2 | 1 | 0 | |||||
10973 | HOPR | 5000 | 1 13/32 | 1 19/32 | 1 5/8 | 1 13/32 | 1 13/32 | 1 19/32 | 18000 | |
10974 | HOPRP | 500 | 3 | 2 3/4 | 4 1/2 | 0 | ||||
10975 | HOPRW | 10000 | 15/16 | 11/16 | 1 | 0 | ||||
10976 | HOPS | 500 | 5.6250 | 5.2500 | 5.6250 | 0 | ||||
10977 | HOPp | 0 | 2 1/2 | 4 1/2 | 0 | |||||
10978 | HORMX | 0 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0 | |
10979 | HORN | 200000 | 0.0225 | 0.0240 | 0.0400 | 0.0100 | 411000 | |||
10980 | HOSBX | 0 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0 | |
10981 | HOSP | 1000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 7 | 1000 | |
10982 | HOSS | 600 | 20 7/8 | 21 3/8 | 21 5/8 | 20 7/8 | 20 7/8 | 21 1/4 | 114000 | |
10983 | HOST | 300 | 8 | 8 | 8 | 7 3/4 | 7 3/4 | 8 | 3400 | |
10984 | HOT | 300 | 30 3/4 | 31 3/8 | 31 7/8 | 0 | ||||
10985 | HOT.Z | 0 | 0 | |||||||
10986 | HOT/WS/B | 10400 | 3/64 | 3/64 | 3/64 | 3/64 | 3/64 | 5/64 | 10400 | |
10987 | HOTE | 0 | 0 | |||||||
10988 | HOU | 100 | 23 3/4 | 23 7/8 | 23 7/8 | 23 3/4 | 23 5/8 | 24 | 2800 | |
10989 | HOUL | 500 | 5.3750 | 5.2500 | 6.0000 | 0 | ||||
10990 | HOV | 100 | 7 1/16 | 7 1/8 | 7 3/8 | 0 | ||||
10991 | HOVB | 2600 | 18.2500 | 18.2500 | 19.0000 | 0 | ||||
10992 | HOVLX | 0 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | |
10993 | HOW | 2300 | 24 1/8 | 0 | ||||||
10994 | HOWT | 1000 | 7 1/8 | 7 5/16 | 7 5/8 | 7 1/8 | 7 1/8 | 7 5/8 | 65500 | |
10995 | HOWW | 0 | 0 | |||||||
10996 | HOWWY | 0 | 3.2400 | 3.4900 | 0 | |||||
10997 | HOX | 0 | 428.82 | 0 | ||||||
10998 | HP | 200 | 30 1/8 | 30 3/8 | 30 7/8 | 0 | ||||
10999 | HPAP | 0 | 0 | |||||||
11000 | HPBC | 200 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 | 12 3/4 | 1000 | |
11001 | HPBVX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
11002 | HPC | 600 | 55 3/8 | 55 5/8 | 55 5/8 | 55 3/8 | 55 1/8 | 55 1/2 | 1000 | |
11003 | HPDS | 0 | 0 | |||||||
11004 | HPDSF | 0 | 0 | |||||||
11005 | HPE/WS | 0 | 3/4 | 1 1/4 | 0 | |||||
11006 | HPEN | 0 | 0 | |||||||
11007 | HPET | 3300 | 0.0625 | 0.0781 | 0.1562 | 0 | ||||
11008 | HPH | 1200 | 32 7/8 | 32 7/8 | 33 3/8 | 0 | ||||
11009 | HPI | 7000 | 3/8 | 1/4 | 7/16 | 0 | ||||
11010 | HPIXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.14 | 5.29 | 2837 | |
11011 | HPKW | 0 | 0.0300 | 0.7300 | 0 | |||||
11012 | HPL | 0 | 0 | |||||||
11013 | HPLX | 100 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 7/8 | 100 | |
11014 | HPMR | 800 | 14.0000 | 0 | ||||||
11015 | HPN | 0 | 0 | |||||||
11016 | HPN+ | 0 | 0 | |||||||
11017 | HPNp | 2200 | 28 13/64 | 0 | ||||||
11018 | HPP | 200 | 8 7/8 | 0 | ||||||
11019 | HPR | 100 | 3 1/4 | 3 1/4 | 3 3/4 | 0 | ||||
11020 | HPRI | 100 | 35 | 35 | 35 | 35 | 34 | 36 | 100 | |
11021 | HPRK | 1000 | 10 1/8 | 10 | 10 1/8 | 10 | 10 | 10 1/8 | 2900 | |
11022 | HPRKZ | 300 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 3/8 | 10 5/8 | 600 | |
11023 | HPRS | 100 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | 100 | |||
11024 | HPRXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.46 | 5.60 | 50829 | |
11025 | HPS | 200 | 25 1/4 | 24 3/4 | 25 3/8 | 0 | ||||
11026 | HPSC | 200 | 4 5/8 | 4 5/8 | 5 1/8 | 0 | ||||
11027 | HPT | 500 | 26 1/8 | 25 5/8 | 26 1/8 | 0 | ||||
11028 | HPTF | 100 | 6.7500 | 6.3750 | 6.7500 | 0 | ||||
11029 | HPW/WS | 1000 | 1/8 | 0 | ||||||
11030 | HPWR | 100 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/4 | 100 | |
11031 | HPX | 5000 | 2 | 1 3/4 | 2 1/8 | 0 | ||||
11032 | HQ | 100 | 30 3/8 | 31 3/4 | 32 3/8 | 0 | ||||
11033 | HQH | 500 | 21 5/8 | 21 1/2 | 22 3/8 | 0 | ||||
11034 | HQL | 200 | 15 3/4 | 15 3/4 | 16 1/4 | 0 | ||||
11035 | HQOSA | 0 | 0 | |||||||
11036 | HR | 3200 | 22 3/4 | 21 7/8 | 22 3/8 | 0 | ||||
11037 | HRB | 300 | 35 1/2 | 35 3/8 | 35 3/4 | 35 3/8 | 35 1/2 | 35 7/8 | 1700 | |
11038 | HRBC | 500 | 15 1/2 | 16 1/2 | 16 1/2 | 15 1/2 | 15 1/2 | 16 | 48700 | |
11039 | HRBD | 0 | 0 | |||||||
11040 | HRBF | 1100 | 12 3/4 | 12 3/4 | 13 1/4 | 0 | ||||
11041 | HRBL | 0 | 0 | |||||||
11042 | HRBN | 0 | 0 | |||||||
11043 | HRBO | 0 | 0 | |||||||
11044 | HRBR | 0 | 0 | |||||||
11045 | HRBT | 0 | 0 | |||||||
11046 | HRC | 200 | 31 1/8 | 31 1/8 | 31 1/8 | 31 1/8 | 31 1/8 | 31 1/2 | 200 | |
11047 | HRC.I | 0 | 0 | |||||||
11048 | HRCC | 0 | 0 | |||||||
11049 | HRCPX | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 15.24 | 10800 | |
11050 | HRCR | 0 | 0 | |||||||
11051 | HRCT | 700 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.7500 | 2900 | |
11052 | HRCVX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 13.64 | 0 | |
11053 | HRD | 500 | 26 7/8 | 27 1/8 | 27 1/2 | 0 | ||||
11054 | HRDF | 0 | 7.0000 | 9.0000 | 0 | |||||
11055 | HRDG | 200 | 7 | 7 | 7 | 7 | 7 | 7 3/8 | 500 | |
11056 | HRE | 500 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/4 | 14 1/8 | 800 | |
11057 | HRFD | 100 | 48.0000 | 0 | ||||||
11058 | HRG | 100 | 13/32 | 9/32 | 9/16 | 0 | ||||
11059 | HRGBX | 0 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0 | |
11060 | HRGCX | 0 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0 | |
11061 | HRGP | 10000 | 0.4800 | 0.3750 | 0.7500 | 0 | ||||
11062 | HRGRX | 0 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 20.13 | 0 | |
11063 | HRH | 5400 | 13 3/8 | 0 | ||||||
11064 | HRI | 700 | 19/32 | 9/16 | 13/16 | 0 | ||||
11065 | HRIDX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.33 | 0 | |
11066 | HRIZ | 100 | 0.0010 | 0 | ||||||
11067 | HRL | 300 | 25 1/4 | 24 | 24 1/2 | 0 | ||||
11068 | HRLGX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.78 | 0 | |
11069 | HRLY | 2000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/4 | 2000 | |
11070 | HRMI | 10000 | 12 1/4 | 12 | 12 1/2 | 12 | 12 1/8 | 12 1/2 | 38100 | |
11071 | HRMN | 400 | 13 3/4 | 13 3/4 | 15 | 13 3/4 | 13 3/4 | 15 | 3900 | |
11072 | HRMY | 3000 | 23/32 | 5/8 | 7/8 | 0 | ||||
11073 | HRN | 300 | 1 1/4 | 0 | ||||||
11074 | HRNEX | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0 | |
11075 | HRP | 200 | 16 5/8 | 16 1/2 | 16 7/8 | 0 | ||||
11076 | HRR | 200 | 11/32 | 11/32 | 7/16 | 0 | ||||
11077 | HRS | 200 | 59 1/8 | 59 7/8 | 60 1/4 | 0 | ||||
11078 | HRSCX | 0 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 20.96 | 0 | |
11079 | HRSH | 200 | 14 | 13 1/2 | 14 | 12 7/8 | 13 1/4 | 14 | 33900 | |
11080 | HRSMX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0 | |
11081 | HRSN | 0 | 0 | |||||||
11082 | HRSNF | 10000 | 3 1/2 | 3 1/2 | 3 5/8 | 3 1/2 | 3 1/2 | 3 5/8 | 46500 | |
11083 | HRSTOQ | 0 | 0 | |||||||
11084 | HRT | 500 | 4 1/8 | 4 1/8 | 4 5/8 | 0 | ||||
11085 | HRTBX | 0 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0 | |
11086 | HRTCX | 0 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0 | |
11087 | HRTD | 0 | 0 | |||||||
11088 | HRTLX | 0 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 25.60 | 20000 | |
11089 | HRTT | 100 | 32 7/8 | 32 1/2 | 32 7/8 | 0 | ||||
11090 | HRTVX | 0 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0 | |
11091 | HRUSX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
11092 | HRV | 1000 | 1 | 1/2 | 1 | 0 | ||||
11093 | HRVA | 9300 | 0.0010 | 0 | ||||||
11094 | HRVIX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | |
11095 | HRVY | 300 | 7 | 6 1/2 | 7 | 6 1/2 | 6 1/2 | 7 | 1200 | |
11096 | HRW.A | 0 | 0 | |||||||
11097 | HRWIX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
11098 | HRXL | 2000 | 2.6875 | 2.5625 | 2.7500 | 2.3750 | 2.6875 | 2.7500 | 1224900 | |
11099 | HRY | 400 | 19 3/8 | 0 | ||||||
11100 | HRYC | 2300 | 3.3750 | 0 | ||||||
11101 | HRZB | 300 | 13 3/4 | 13 | 13 3/4 | 13 | 13 | 13 3/4 | 1500 | |
11102 | HRZE | 0 | 0 | |||||||
11103 | HS | 400 | 33 5/8 | 33 3/4 | 34 1/8 | 0 | ||||
11104 | HSA | 0 | 0 | |||||||
11105 | HSACY | 0 | 0 | |||||||
11106 | HSApA | 5000 | 45 3/4 | 0 | ||||||
11107 | HSB | 100 | 50 1/8 | 50 1/2 | 51 3/8 | 0 | ||||
11108 | HSBC | 0 | 0 | |||||||
11109 | HSBCF | 0 | 0 | |||||||
11110 | HSBHY | 0 | 0 | |||||||
11111 | HSBK | 1000 | 15 3/4 | 15 3/4 | 16 1/2 | 0 | ||||
11112 | HSC | 100 | 60 1/8 | 60 1/8 | 60 1/8 | 60 1/8 | 60 3/8 | 61 3/4 | 100 | |
11113 | HSCGX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0 | |
11114 | HSCT | 0 | 0 | |||||||
11115 | HSDMF | 0 | 0 | |||||||
11116 | HSE | 700 | 11 5/8 | 0 | ||||||
11117 | HSEAX | 0 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 30.37 | 0 | |
11118 | HSFC | 300 | 56.5000 | 0 | ||||||
11119 | HSG.A | 0 | 0 | |||||||
11120 | HSG.B | 0 | 0 | |||||||
11121 | HSI | 100 | 5 1/2 | 4 7/8 | 5 3/8 | 0 | ||||
11122 | HSIC | 200 | 28 1/4 | 28 | 28 1/4 | 27 1/2 | 27 3/4 | 28 1/4 | 8900 | |
11123 | HSKL | 100 | 7 1/4 | 6 3/4 | 7 1/4 | 0 | ||||
11124 | HSLP | 0 | 0 | |||||||
11125 | HSLPL | 0 | 0 | |||||||
11126 | HSLPN | 600 | 101.0000 | 0 | ||||||
11127 | HSLPO | 100 | 98.0000 | 0 | ||||||
11128 | HSLPP | 100 | 54.7500 | 0 | ||||||
11129 | HSLTP | 100 | 99.7500 | 0 | ||||||
11130 | HSM | 200 | 13 5/8 | 13 3/4 | 13 3/4 | 13 5/8 | 13 1/2 | 13 7/8 | 400 | |
11131 | HSN | 200 | 8 1/4 | 8 | 8 3/8 | 0 | ||||
11132 | HSNR | 2000 | 5 | 5 | 5 1/2 | 0 | ||||
11133 | HSNT | 0 | 0 | |||||||
11134 | HSPEX | 0 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0 | |
11135 | HSPGX | 0 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 18.56 | 0 | |
11136 | HSR | 500 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 9 | 500 | |
11137 | HSS | 100 | 2 1/4 | 2 1/8 | 2 5/8 | 0 | ||||
11138 | HSSC | 5000 | 12.6250 | 0 | ||||||
11139 | HSST | 0 | 0 | |||||||
11140 | HST | 33600 | 7 3/8 | 0 | ||||||
11141 | HSTGX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
11142 | HSTIF | 0 | 0 | |||||||
11143 | HSTR | 500 | 15 7/8 | 16 1/2 | 16 1/2 | 15 7/8 | 15 7/8 | 16 1/2 | 1100 | |
11144 | HSTVX | 0 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 19.77 | 0 | |
11145 | HSVLY | 1000 | 8 1/8 | 8 1/8 | 8 1/4 | 0 | ||||
11146 | HSWR | 0 | 0 | |||||||
11147 | HSY | 100 | 70 1/8 | 69 1/4 | 70 1/8 | 69 1/4 | 70 1/8 | 70 1/4 | 3200 | |
11148 | HSYG | 0 | 6.5000 | 8.5000 | 0 | |||||
11149 | HSw | 0 | 30 3/8 | 31 1/8 | 0 | |||||
11150 | HTA | 1000 | 7 3/8 | 7 1/4 | 7 5/8 | 0 | ||||
11151 | HTAVF | 100 | 0.2500 | 0 | ||||||
11152 | HTAXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.16 | 5.20 | 3694 | |
11153 | HTB | 300 | 7 3/8 | 7 1/4 | 7 5/8 | 0 | ||||
11154 | HTBB | 100 | 10 3/4 | 10 1/2 | 10 3/4 | 10 1/2 | 10 1/2 | 10 3/4 | 1500 | |
11155 | HTBBG | 10 | 99 3/4 | 99 1/4 | 100 1/2 | 0 | ||||
11156 | HTBC | 0 | 0 | |||||||
11157 | HTBK | 0 | 0 | |||||||
11158 | HTC | 200 | 15 | 14 | 15 1/4 | 14 | 3300 | |||
11159 | HTCC | 1000 | 11 1/4 | 10 5/8 | 11 1/4 | 0 | ||||
11160 | HTCH | 200 | 47 31/64 | 47 | 47 1/2 | 46 | 47 | 47 1/2 | 27400 | |
11161 | HTCO | 1000 | 30 | 28 | 31 | 0 | ||||
11162 | HTCP | 0 | 0 | |||||||
11163 | HTCXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 3.15 | 3.05 | 2757 | |
11164 | HTCw | 0 | 0 | |||||||
11165 | HTD | 1000 | 5 1/4 | 4 3/4 | 5 1/4 | 0 | ||||
11166 | HTE | 1000 | 3 1/8 | 3 1/4 | 4 1/2 | 0 | ||||
11167 | HTEC | 100 | 2 | 1 13/16 | 2 | 1 13/16 | 1 13/16 | 2 | 2600 | |
11168 | HTEK | 1000 | 2.8125 | 2.5625 | 2.8125 | 0 | ||||
11169 | HTEL | 1000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 5/8 | 3 3/8 | 3 3/4 | 6100 | |
11170 | HTEXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.19 | 3.07 | 4845 | |
11171 | HTG | 100 | 27 5/8 | 29 1/8 | 29 3/4 | 0 | ||||
11172 | HTHA | 0 | 0 | |||||||
11173 | HTHN | 2000 | 4.3200 | 4.0000 | 5.5000 | 0 | ||||
11174 | HTHR | 200 | 5 | 5 | 5 3/8 | 0 | ||||
11175 | HTIXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.93 | 5.02 | 940 | |
11176 | HTK | 0 | 0 | |||||||
11177 | HTL | 900 | 8 7/8 | 0 | ||||||
11178 | HTLD | 1000 | 22 1/4 | 22 1/4 | 22 1/4 | 21 1/2 | 21 3/4 | 22 3/4 | 16100 | |
11179 | HTN | 500 | 41 1/4 | 41 5/8 | 42 3/8 | 0 | ||||
11180 | HTNZ | 4000 | 0.1300 | 0.1200 | 0.1400 | 0 | ||||
11181 | HTO | 100 | 7 7/8 | 7 3/4 | 8 1/8 | 0 | ||||
11182 | HTOXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.03 | 3.02 | 5737 | |
11183 | HTPI | 0 | 0 | |||||||
11184 | HTR | 1500 | 9 3/8 | 9 3/8 | 9 1/2 | 0 | ||||
11185 | HTRXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.27 | 5.39 | 30322 | |
11186 | HTSF | 500 | 0.5625 | 0.5625 | 0.8500 | 0 | ||||
11187 | HTST | 0 | 0 | |||||||
11188 | HTSXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.73 | 4.85 | 15685 | |
11189 | HTT | 1000 | 6 3/4 | 6 5/8 | 6 3/4 | 0 | ||||
11190 | HTWN | 100 | 13 3/8 | 12 3/4 | 14 | 12 3/4 | 12 3/4 | 14 | 500 | |
11191 | HTXA | 200 | 3 | 3 | 3 | 3 | 3 | 3 1/4 | 200 | |
11192 | HTZR | 800 | 0.0500 | 0.0500 | 0.1500 | 0 | ||||
11193 | HUAH | 0 | 0 | |||||||
11194 | HUB/A | 100 | 62 1/2 | 0 | ||||||
11195 | HUB/B | 200 | 67 3/8 | 0 | ||||||
11196 | HUBA | 0 | 0 | |||||||
11197 | HUBB | 0 | 0 | |||||||
11198 | HUBC | 300 | 22 5/8 | 22 3/8 | 22 5/8 | 22 1/8 | 22 3/8 | 22 5/8 | 14800 | |
11199 | HUBX | 0 | 0 | |||||||
11200 | HUF | 100 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/8 | 11 1/2 | 200 | |
11201 | HUFK | 1000 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | ||||
11202 | HUG | 200 | 28 5/8 | 0 | ||||||
11203 | HUGO | 3000 | 8 1/8 | 7 3/4 | 8 1/8 | 7 3/4 | 7 3/4 | 8 1/8 | 5800 | |
11204 | HUGTS | 100 | 7.5000 | 7.5000 | 8.0000 | 0 | ||||
11205 | HULAX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 12.05 | 0 | |
11206 | HUM | 200 | 27 1/2 | 27 5/8 | 27 5/8 | 27 1/2 | 27 1/4 | 27 3/8 | 600 | |
11207 | HUMC | 0 | 0 | |||||||
11208 | HUMCF | 600 | 37 3/4 | 38 | 38 1/4 | 37 1/4 | 37 1/2 | 37 3/4 | 26800 | |
11209 | HUMM | 0 | 0 | |||||||
11210 | HUMP | 100 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/4 | 8 3/4 | 100 | |
11211 | HUN | 1400 | 17 | 16 5/8 | 17 1/8 | 0 | ||||
11212 | HUNB | 0 | 0 | |||||||
11213 | HUNE | 5000 | 0.0500 | 0.0001 | 0.0500 | 0 | ||||
11214 | HUNF | 10000 | 0.0150 | 0.0100 | 0.2000 | 0 | ||||
11215 | HUNM | 2000 | 2.5000 | 0 | ||||||
11216 | HUNw | 0 | 0 | |||||||
11217 | HURC | 7500 | 4 5/8 | 4 1/2 | 4 5/8 | 4 1/2 | 4 3/8 | 4 5/8 | 10000 | |
11218 | HURI | 10000 | 19/32 | 5/8 | 21/32 | 19/32 | 19/32 | 21/32 | 48700 | |
11219 | HUSGX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
11220 | HUTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.75 | 4.84 | 15821 | |
11221 | HUVL | 0 | 0 | |||||||
11222 | HUWH | 0 | 0 | |||||||
11223 | HUWHY | 0 | 31.5000 | 32.5000 | 0 | |||||
11224 | HVCXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.03 | 5.19 | 1574 | |
11225 | HVEF | 200 | 26 | 26 1/4 | 28 1/4 | 0 | ||||
11226 | HVFD | 4000 | 14 1/8 | 13 3/4 | 14 1/8 | 13 3/4 | 13 3/4 | 14 3/4 | 4100 | |
11227 | HVGO | 1500 | 1 3/8 | 1 3/8 | 1 1/2 | 0 | ||||
11228 | HVGXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.99 | 5.12 | 15698 | |
11229 | HVIS | 0 | 0 | |||||||
11230 | HVNA | 0 | 0 | |||||||
11231 | HVNXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.75 | 2.62 | 3075 | |
11232 | HVSC | 0 | 0 | |||||||
11233 | HVSF | 700 | 14.0000 | 14.0000 | 14.1250 | 13.2500 | 13.6250 | 14.2500 | 13900 | |
11234 | HVST | 100000 | 0.0010 | 0.0010 | 0.0100 | 0 | ||||
11235 | HVTXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.86 | 2.93 | 3367 | |
11236 | HVY | 100 | 16 | 19 | 19 5/8 | 0 | ||||
11237 | HWAI | 200 | 4.5000 | 4.3750 | 4.7500 | 0 | ||||
11238 | HWBAX | 0 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0 | |
11239 | HWBFX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
11240 | HWCC | 200 | 4 1/4 | 4 1/4 | 4 1/2 | 0 | ||||
11241 | HWEC | 200 | 10 | 8 | 12 | 0 | ||||
11242 | HWECJ | 0 | 8 | 12 | 0 | |||||
11243 | HWEQX | 0 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | |
11244 | HWG | 100 | 9 7/8 | 0 | ||||||
11245 | HWINX | 0 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0 | |
11246 | HWK | 100 | 8 1/16 | 0 | ||||||
11247 | HWKB | 100 | 26 7/8 | 26 1/2 | 26 7/8 | 0 | ||||
11248 | HWKN | 300 | 8 3/4 | 8 1/8 | 8 3/4 | 0 | ||||
11249 | HWL | 200 | 14 5/8 | 0 | ||||||
11250 | HWLDX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
11251 | HWLL | 0 | 0 | |||||||
11252 | HWLLP | 2000 | 50 | 50 | 52 | 0 | ||||
11253 | HWNB | 200 | 32.5000 | 0 | ||||||
11254 | HWNC | 0 | 0 | |||||||
11255 | HWOG | 0 | 0 | |||||||
11256 | HWP | 100 | 84 5/8 | 84 | 84 5/8 | 84 | 84 1/4 | 84 7/8 | 1200 | |
11257 | HWPH | 8000 | 0.2500 | 0 | ||||||
11258 | HWPW | 2000 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
11259 | HWPX | 0 | 0 | |||||||
11260 | HWSCX | 0 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0 | |
11261 | HWTRX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | |
11262 | HWY | 700 | 1/2 | 9/32 | 9/16 | 0 | ||||
11263 | HWYM | 200 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 | 300 | |
11264 | HX | 100 | 6 3/4 | 0 | ||||||
11265 | HXA | 0 | 335.75 | 330.61 | 335.95 | 330.40 | 0 | |||
11266 | HXBM | 500 | 3.0000 | 1.5000 | 3.0000 | 0 | ||||
11267 | HXC/WS | 1800 | 1 1/4 | 0 | ||||||
11268 | HXL | 500 | 11 3/8 | 11 1/4 | 11 3/4 | 0 | ||||
11269 | HXL.RV | 0 | 0 | |||||||
11270 | HXLGQ | 10 | 87 | 83 1/2 | 90 | 0 | ||||
11271 | HXLwr | 0 | 0 | |||||||
11272 | HXP/WS | 500 | 1 1/4 | 0 | ||||||
11273 | HYAL | 0 | 0 | |||||||
11274 | HYALF | 200 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/4 | 10 3/8 | 10 1/2 | 28800 | |
11275 | HYB/WS/Rw | 0 | 0 | |||||||
11276 | HYBD | 1000 | 5 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 3700 | |
11277 | HYBDW | 3000 | 3/8 | 3/8 | 3/8 | 3/8 | 5/16 | 3/8 | 3000 | |
11278 | HYBN | 100 | 12 7/8 | 11 1/4 | 12 7/8 | 11 1/4 | 12 1/2 | 12 7/8 | 230200 | |
11279 | HYCP | 1000 | 0.0312 | 0 | ||||||
11280 | HYDEA | 2800 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 | 4800 | |
11281 | HYDEB | 800 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 4 | 800 | |
11282 | HYDI | 3000 | 0.0937 | 0.0937 | 0.2812 | 0 | ||||
11283 | HYGMY | 0 | 8.7500 | 0 | ||||||
11284 | HYGN | 7500 | 0.7500 | 0.8125 | 0.8125 | 0.7500 | 0.7500 | 1.0000 | 17500 | |
11285 | HYI | 100 | 7 3/4 | 7 5/8 | 8 | 0 | ||||
11286 | HYMX | 300 | 0.5000 | 0.5000 | 1.0000 | 0 | ||||
11287 | HYMXW | 25000 | 0.0050 | 0 | ||||||
11288 | HYP | 700 | 8 3/4 | 8 5/8 | 9 | 0 | ||||
11289 | HYPR | 200 | 3 3/8 | 3 3/8 | 3 3/4 | 0 | ||||
11290 | HYPX | 0 | 0 | |||||||
11291 | HYSN | 0 | 0 | |||||||
11292 | HYSNY | 0 | 0 | |||||||
11293 | HYSW | 1000 | 18 1/4 | 18 1/2 | 18 1/2 | 17 3/4 | 18 | 18 1/2 | 314300 | |
11294 | HYU | 100 | 1/64 | 0 | ||||||
11295 | HZFS | 1000 | 14 3/4 | 14 3/4 | 15 1/4 | 0 | ||||
11296 | HZRCZ | 500 | 0.7500 | 0 | ||||||
11297 | HZWV | 200 | 42 1/2 | 40 | 42 1/2 | 0 | ||||
11298 | HpA | 900 | 37 | 0 | ||||||
11299 | Hw | 0 | 0 | |||||||
11300 | I | 10000 | 147 | 149 | 151 1/8 | 0 | ||||
11301 | I.ACB | 0 | 0 | |||||||
11302 | I.AGI | 0 | 0 | |||||||
11303 | I.AIN | 0 | 0 | |||||||
11304 | I.ALE | 0 | 0 | |||||||
11305 | I.ALI | 0 | 0 | |||||||
11306 | I.API | 0 | 0 | |||||||
11307 | I.ASG | 0 | 0 | |||||||
11308 | I.BAN | 0 | 0 | |||||||
11309 | I.BEN | 0 | 0 | |||||||
11310 | I.CIT | 0 | 0 | |||||||
11311 | I.COC | 0 | 0 | |||||||
11312 | I.CRF | 0 | 0 | |||||||
11313 | I.CRO | 0 | 0 | |||||||
11314 | I.DAL | 0 | 0 | |||||||
11315 | I.ECH | 0 | 0 | |||||||
11316 | I.EDS | 0 | 0 | |||||||
11317 | I.EFI | 0 | 0 | |||||||
11318 | I.ELS | 0 | 0 | |||||||
11319 | I.ENE | 0 | 0 | |||||||
11320 | I.ENI | 0 | 0 | |||||||
11321 | I.FCT | 0 | 0 | |||||||
11322 | I.FFI | 0 | 0 | |||||||
11323 | I.FIT | 0 | 0 | |||||||
11324 | I.FNV | 0 | 0 | |||||||
11325 | I.GEM | 0 | 0 | |||||||
11326 | I.GFR | 0 | 0 | |||||||
11327 | I.IFI | 0 | 0 | |||||||
11328 | I.IFR | 0 | 0 | |||||||
11329 | I.IMI | 0 | 0 | |||||||
11330 | I.IRI | 0 | 0 | |||||||
11331 | I.ITG | 0 | 0 | |||||||
11332 | I.LAI | 0 | 0 | |||||||
11333 | I.MDB | 0 | 0 | |||||||
11334 | I.MEC | 0 | 0 | |||||||
11335 | I.MNT | 0 | 0 | |||||||
11336 | I.MPS | 0 | 0 | |||||||
11337 | I.NMB | 0 | 0 | |||||||
11338 | I.OLV | 0 | 0 | |||||||
11339 | I.OPI | 0 | 0 | |||||||
11340 | I.PFS | 0 | 0 | |||||||
11341 | I.SGS | 0 | 0 | |||||||
11342 | I.SME | 0 | 0 | |||||||
11343 | I.STT | 0 | 0 | |||||||
11344 | I.TLI | 0 | 0 | |||||||
11345 | I.TRE | 0 | 0 | |||||||
11346 | IAA | 0 | 159.53 | 158.78 | 159.53 | 158.41 | 0 | |||
11347 | IAAC | 3000 | 3 | 2 1/2 | 3 | 0 | ||||
11348 | IAACW | 1000 | 1/32 | 1/32 | 1/8 | 0 | ||||
11349 | IAAI | 800 | 10 7/16 | 10 1/2 | 10 7/8 | 10 7/16 | 10 1/4 | 11 | 7500 | |
11350 | IAAP | 0 | 0 | |||||||
11351 | IAAPF | 1000 | 6 | 5 5/8 | 6 | 0 | ||||
11352 | IAAPX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0 | |
11353 | IAAXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.75 | 4.90 | 445 | |
11354 | IABDX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0 | |
11355 | IABLX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | |
11356 | IABS | 0 | 0 | |||||||
11357 | IABSF | 500 | 1 1/8 | 1 1/16 | 1 1/8 | 1 1/16 | 1 1/16 | 1 3/16 | 3000 | |
11358 | IAC | 1300 | 19 3/8 | 19 1/2 | 19 7/8 | 0 | ||||
11359 | IACC | 1000 | 0.0625 | 0.0010 | 0.3125 | 0 | ||||
11360 | IACI | 6800 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 | 11 | 6800 | |
11361 | IACM | 200 | 0.9375 | 0.5625 | 0.9375 | 0 | ||||
11362 | IACQ | 6400 | 9.1875 | 8.8750 | 9.3750 | 0 | ||||
11363 | IACQU | 700 | 9.6250 | 9.3750 | 10.0000 | 0 | ||||
11364 | IACQW | 12000 | 0.6250 | 0.6250 | 1.0000 | 0 | ||||
11365 | IACQZ | 2000 | 5.0000 | 3.7500 | 5.0000 | 0 | ||||
11366 | IACT | 1000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.8125 | 1.0000 | 1000 | |
11367 | IACTW | 1200 | 0.0100 | 0 | ||||||
11368 | IAD | 200 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 28 1/8 | 28 1/2 | 400 | |
11369 | IADp | 100 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/4 | 35 | 100 | |
11370 | IAECX | 0 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | 0 | |
11371 | IAEGX | 0 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0 | |
11372 | IAF | 1000 | 9 | 9 | 9 | 9 | 8 3/4 | 9 1/8 | 1000 | |
11373 | IAFCX | 0 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | 0 | |
11374 | IAGAX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 15.85 | 0 | |
11375 | IAGRX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | |
11376 | IAGVX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
11377 | IAGXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.67 | 4.90 | 490 | |
11378 | IAHMD | 4300 | 0.7500 | 0.6250 | 0.8125 | 0 | ||||
11379 | IAIBX | 0 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0 | |
11380 | IAIC | 1000 | 4.0000 | 0 | ||||||
11381 | IAICX | 0 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | 0 | |
11382 | IAINX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 | |
11383 | IAIR | 0 | 0 | |||||||
11384 | IAIXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 5.06 | 5.18 | 368 | |
11385 | IAL | 100 | 26 5/8 | 26 1/4 | 26 5/8 | 26 1/4 | 1400 | |||
11386 | IAMCX | 0 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | |
11387 | IAMFX | 0 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 0 | |
11388 | IAPXX | 0 | 0 | |||||||
11389 | IARGX | 0 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0 | |
11390 | IART | 400 | 9 3/4 | 8 5/8 | 9 3/4 | 8 1/4 | 9 1/4 | 9 3/4 | 1058800 | |
11391 | IARVX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
11392 | IASG | 1000 | 0.1875 | 0.1875 | 0.2812 | 0 | ||||
11393 | IASKX | 0 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0 | |
11394 | IAT | 500 | 4 7/8 | 4 5/8 | 5 1/8 | 0 | ||||
11395 | IATM | 0 | 0 | |||||||
11396 | IATN | 32 | 100.0000 | 0 | ||||||
11397 | IATP | 400 | 4.0000 | 0 | ||||||
11398 | IATV | 500 | 4 7/8 | 4 1/2 | 4 7/8 | 4 1/2 | 4 3/4 | 4 7/8 | 45800 | |
11399 | IAUS | 300 | 19.0000 | 19.0000 | 19.0000 | 18.7500 | 16.5000 | 19.0000 | 8300 | |
11400 | IBAH | 3000 | 6 3/4 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 | 27100 | |
11401 | IBAN | 500 | 25 1/2 | 25 1/2 | 25 1/2 | 24 3/4 | 24 3/4 | 25 1/2 | 7600 | |
11402 | IBC | 200 | 21 | 20 3/4 | 21 1/8 | 0 | ||||
11403 | IBCO | 1700 | 0.0010 | 0 | ||||||
11404 | IBCP | 500 | 26 5/16 | 26 1/2 | 27 | 26 1/4 | 26 1/4 | 27 | 6600 | |
11405 | IBCYX | 0 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0 | |
11406 | IBDSX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
11407 | IBET | 400 | 1 3/8 | 1 3/8 | 1 1/2 | 0 | ||||
11408 | IBETW | 100 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 9/32 | 100 | |
11409 | IBEV | 3500 | 0.1000 | 0.0400 | 0.1000 | 0 | ||||
11410 | IBEVC | 0 | 0 | |||||||
11411 | IBEVU | 3000 | 0.0625 | 0 | ||||||
11412 | IBEVW | 5000 | 0.0800 | 0 | ||||||
11413 | IBF | 300 | 8 1/4 | 8 1/8 | 8 7/16 | 0 | ||||
11414 | IBFA | 0 | 0 | |||||||
11415 | IBI | 500 | 14 3/4 | 14 5/8 | 14 3/4 | 0 | ||||
11416 | IBICA | 1000 | 0.0001 | 0 | ||||||
11417 | IBIN | 1000 | 1 1/4 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 4100 | |
11418 | IBIS | 300 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/8 | 7 5/8 | 800 | |
11419 | IBISW | 1500 | 2 11/32 | 2 1/4 | 2 3/8 | 0 | ||||
11420 | IBK | 500 | 10 3/4 | 0 | ||||||
11421 | IBLUX | 0 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 7.87 | 0 | |
11422 | IBM | 3300 | 107 3/8 | 106 1/2 | 107 7/8 | 106 3/8 | 107 1/4 | 107 5/8 | 19600 | |
11423 | IBMC | 0 | 0 | |||||||
11424 | IBMF | 0 | 0 | |||||||
11425 | IBMG | 0 | 0 | |||||||
11426 | IBMH | 0 | 0 | |||||||
11427 | IBMI | 0 | 0 | |||||||
11428 | IBMK | 0 | 0 | |||||||
11429 | IBML | 0 | 0 | |||||||
11430 | IBMM | 0 | 0 | |||||||
11431 | IBMN | 0 | 0 | |||||||
11432 | IBMO | 0 | 0 | |||||||
11433 | IBMR | 0 | 0 | |||||||
11434 | IBMS | 0 | 0 | |||||||
11435 | IBMT | 0 | 0 | |||||||
11436 | IBMU | 0 | 0 | |||||||
11437 | IBMW | 0 | 0 | |||||||
11438 | IBMZ | 0 | 0 | |||||||
11439 | IBMpA | 200 | 27 | 26 5/8 | 27 1/8 | 0 | ||||
11440 | IBNC | 600 | 41.2500 | 41.2500 | 41.2500 | 41.2500 | 40.0000 | 44.0000 | 600 | |
11441 | IBNJ | 800 | 14 | 13 1/4 | 14 1/4 | 13 1/4 | 13 1/4 | 14 1/2 | 1300 | |
11442 | IBNJP | 1800 | 15 1/2 | 15 | 17 | 0 | ||||
11443 | IBNL | 1000 | 2.5000 | 2.0000 | 2.8750 | 0 | ||||
11444 | IBOA | 300 | 0.1750 | 0.1875 | 0.3750 | 0 | ||||
11445 | IBP | 100 | 27 | 26 3/4 | 27 | 26 3/4 | 26 3/4 | 27 1/8 | 1000 | |
11446 | IBPw | 0 | 23 1/2 | 24 1/2 | 0 | |||||
11447 | IBRM | 1000 | 11/32 | 11/32 | 13/32 | 0 | ||||
11448 | IBRN | 0 | 0 | |||||||
11449 | IBRNO | 0 | 0 | |||||||
11450 | IBS/WS | 0 | 2 3/8 | 2 7/8 | 0 | |||||
11451 | IBSC | 2000 | 0.0450 | 0.0450 | 0.0600 | 0 | ||||
11452 | IBSD | 0 | 0 | |||||||
11453 | IBSDF | 100 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/4 | 1000 | |
11454 | IBSF | 300 | 15 1/2 | 15 1/4 | 15 1/2 | 15 1/4 | 15 1/4 | 15 1/2 | 2100 | |
11455 | IBSI | 0 | 0 | |||||||
11456 | IBT.A | 0 | 0 | |||||||
11457 | IBT.B | 0 | 0 | |||||||
11458 | IBTB | 1000 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | 1000 | |||
11459 | IC | 20000 | 36 7/8 | 37 | 37 | 36 7/8 | 36 3/4 | 37 1/4 | 45600 | |
11460 | ICA | 100 | 13 1/4 | 13 3/8 | 13 7/8 | 0 | ||||
11461 | ICAC | 0 | 0 | |||||||
11462 | ICAEX | 0 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0 | |
11463 | ICAG | 5000 | 0.1250 | 0.1250 | 0.5625 | 0 | ||||
11464 | ICALX | 0 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 5.61 | 0 | |
11465 | ICAM | 0 | 0 | |||||||
11466 | ICAMF | 0 | 0 | |||||||
11467 | ICAPX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 14.08 | 0 | |
11468 | ICAR | 1000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 9 3/4 | 10 3/4 | 2000 | |
11469 | ICAXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.28 | 5.44 | 2683 | |
11470 | ICB | 1900 | 17 1/2 | 17 3/8 | 17 3/4 | 0 | ||||
11471 | ICBK | 200 | 30 3/16 | 30 | 30 1/4 | 0 | ||||
11472 | ICCA | 2000 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.3750 | 2000 | |
11473 | ICCC | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/16 | 2 1/16 | 2 1/4 | 2100 | |
11474 | ICCXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 4.86 | 4.99 | 8300 | |
11475 | ICDEX | 0 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0 | |
11476 | ICEC | 0 | 0 | |||||||
11477 | ICEL | 200 | 17 1/4 | 17 1/2 | 17 1/2 | 16 1/2 | 16 1/2 | 17 1/4 | 4400 | |
11478 | ICESX | 0 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0 | |
11479 | ICF | 200 | 3 3/4 | 3 3/8 | 3 3/4 | 0 | ||||
11480 | ICGI | 3400 | 0.3125 | 0.3125 | 0.6250 | 0 | ||||
11481 | ICGIW | 3700 | 0.0100 | 0 | ||||||
11482 | ICGN | 200 | 6 11/16 | 7 | 7 | 6 5/8 | 6 11/16 | 6 7/8 | 335700 | |
11483 | ICH | 0 | 0 | |||||||
11484 | ICHD | 7000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0350 | 0.0500 | 7000 | |
11485 | ICHDP | 200 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3750 | 0.4687 | 200 | |
11486 | ICHIX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.97 | 0 | |
11487 | ICHNF | 0 | 0 | |||||||
11488 | ICI | 100 | 48 1/8 | 48 | 48 1/8 | 48 | 48 1/4 | 48 3/4 | 1100 | |
11489 | ICII | 2000 | 22 | 22 3/8 | 22 3/8 | 22 | 21 3/4 | 22 3/8 | 14400 | |
11490 | ICIS | 2000 | 23/32 | 23/32 | 23/32 | 23/32 | 23/32 | 25/32 | 2500 | |
11491 | ICIT | 100 | 4.0000 | 0 | ||||||
11492 | ICIX | 300 | 14 3/4 | 14 1/2 | 14 3/4 | 14 | 14 | 14 3/4 | 4700 | |
11493 | ICL | 100 | 3 3/4 | 3 1/4 | 3 5/8 | 0 | ||||
11494 | ICLCQ | 0 | 0 | |||||||
11495 | ICM | 200 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 200 | |||
11496 | ICN | 100 | 19 3/8 | 19 1/4 | 19 3/8 | 19 1/4 | 19 1/4 | 19 5/8 | 1200 | |
11497 | ICNI | 500 | 1 13/16 | 2 | 2 | 1 13/16 | 1 13/16 | 2 | 900 | |
11498 | ICNT | 500 | 5 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 4500 | |
11499 | ICOA | 400 | 0.1562 | 0.1250 | 0.2500 | 0 | ||||
11500 | ICOC | 400 | 5 1/4 | 5 1/8 | 5 1/4 | 5 1/8 | 5 1/8 | 5 3/8 | 5900 | |
11501 | ICOCZ | 300 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 20 3/8 | 21 3/8 | 300 | |
11502 | ICOM | 0 | 0 | |||||||
11503 | ICOMF | 4000 | 4 11/16 | 4 11/16 | 4 7/8 | 4 11/16 | 4 11/16 | 4 13/16 | 9700 | |
11504 | ICOS | 2000 | 8 | 7 5/8 | 8 | 7 5/8 | 7 3/4 | 8 | 60600 | |
11505 | ICOT | 3800 | 4 3/4 | 4 3/4 | 4 7/8 | 0 | ||||
11506 | ICPGX | 0 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 13.13 | 0 | |
11507 | ICPHX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.67 | 0 | |
11508 | ICRBX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0 | |
11509 | ICRE | 0 | 0 | |||||||
11510 | ICRY | 1600 | 1.7500 | 1.5000 | 2.2500 | 0 | ||||
11511 | ICS | 2500 | 10 3/4 | 13 | 13 1/8 | 0 | ||||
11512 | ICSCX | 0 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0 | |
11513 | ICST | 100 | 10 | 10 1/2 | 10 1/2 | 9 7/8 | 9 3/4 | 10 | 38200 | |
11514 | ICSV | 10000 | 0.9687 | 0.8125 | 1.1250 | 0 | ||||
11515 | ICSXX | 0 | 0 | |||||||
11516 | ICTC | 8000 | 0.0025 | 0 | ||||||
11517 | ICTI | 500 | 76.7500 | 76.7500 | 500 | |||||
11518 | ICTL | 200 | 22 3/4 | 22 3/4 | 23 | 22 3/4 | 22 3/4 | 23 1/8 | 4900 | |
11519 | ICTS | 0 | 0 | |||||||
11520 | ICTT | 1000 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 5.0000 | 9.0000 | 1000 | |
11521 | ICTXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.34 | 5.43 | 893 | |
11522 | ICUI | 300 | 15 1/2 | 15 1/2 | 15 63/64 | 15 1/2 | 15 1/2 | 16 | 1700 | |
11523 | ICUT | 2000 | 6 1/4 | 6 3/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 7000 | |
11524 | ICUTU | 3000 | 9 | 9 | 10 3/4 | 0 | ||||
11525 | ICUTV | 1000 | 8 | 7 7/8 | 8 | 0 | ||||
11526 | ICUTW | 1500 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/8 | 1500 | |
11527 | ICUTZ | 1500 | 1 | 1 | 1 | 1 | 1 | 1 5/8 | 1500 | |
11528 | ICUUV | 500 | 10 1/4 | 9 1/2 | 10 1/2 | 0 | ||||
11529 | ICUWV | 3000 | 1 1/4 | 1 1/8 | 1 1/2 | 0 | ||||
11530 | ICUZV | 0 | 1/2 | 7/8 | 0 | |||||
11531 | ICWU | 0 | 0 | |||||||
11532 | ID | 100 | 17 1/8 | 16 3/4 | 17 1/4 | 0 | ||||
11533 | IDA | 500 | 31 1/8 | 31 1/8 | 31 1/8 | 31 1/8 | 31 | 31 3/8 | 500 | |
11534 | IDAM | 1000 | 0.7500 | 0 | ||||||
11535 | IDAN | 0 | 0 | |||||||
11536 | IDANF | 15000 | 9/32 | 9/32 | 11/32 | 0 | ||||
11537 | IDBCX | 0 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0 | |
11538 | IDBE | 0 | 0 | |||||||
11539 | IDBEF | 500 | 7 9/32 | 7 3/4 | 7 3/4 | 7 9/32 | 7 1/8 | 7 3/4 | 1100 | |
11540 | IDBYX | 0 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0 | |
11541 | IDC | 100 | 8 7/16 | 8 11/16 | 8 3/4 | 8 7/16 | 8 3/8 | 8 5/8 | 6300 | |
11542 | IDCC | 1800 | 5 1/4 | 5 | 5 1/4 | 5 | 5 | 5 1/4 | 20200 | |
11543 | IDCH | 0 | 0 | |||||||
11544 | IDDS | 2400 | 1.0312 | 0.7500 | 1.1250 | 0 | ||||
11545 | IDEBX | 0 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0 | |
11546 | IDEFX | 0 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 23.31 | 0 | |
11547 | IDES | 100 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 100 | |||
11548 | IDETX | 0 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 22.08 | 0 | |
11549 | IDEUX | 0 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0 | |
11550 | IDEYX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 | |
11551 | IDFDX | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 18.58 | 0 | |
11552 | IDFYX | 0 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0 | |
11553 | IDGBX | 0 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0 | |
11554 | IDGYX | 0 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0 | |
11555 | IDHOO | 100 | 55.7500 | 0 | ||||||
11556 | IDHOP | 100 | 94.2500 | 0 | ||||||
11557 | IDIBX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
11558 | IDID | 16700 | 1/16 | 1/16 | 1/16 | 1/32 | 1/32 | 1/16 | 66700 | |
11559 | IDITX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.93 | 0 | |
11560 | IDIXX | 0 | 0 | |||||||
11561 | IDIYX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
11562 | IDMAX | 0 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 5.77 | 0 | |
11563 | IDMBX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0 | |
11564 | IDMC | 5000 | 4 1/32 | 3 13/16 | 4 1/8 | 3 13/16 | 4 | 4 1/16 | 193400 | |
11565 | IDMCW | 5000 | 2 5/8 | 2 5/8 | 2 3/4 | 2 1/2 | 2 5/8 | 2 3/4 | 41200 | |
11566 | IDMYX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0 | |
11567 | IDNYX | 0 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0 | |
11568 | IDPH | 2500 | 22 3/16 | 22 1/4 | 23 1/8 | 22 | 22 | 22 1/4 | 316400 | |
11569 | IDPIA | 6200 | 0.0100 | 0 | ||||||
11570 | IDQYX | 0 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0 | |
11571 | IDRYX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0 | |
11572 | IDSA | 300 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 7.0000 | 300 | |
11573 | IDSBX | 0 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0 | |
11574 | IDSCX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0 | |
11575 | IDSG | 100 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
11576 | IDSXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.99 | 5.16 | 19060 | |
11577 | IDSYX | 0 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | |
11578 | IDTA | 1000 | 0.0625 | 0.0625 | 0.4375 | 0 | ||||
11579 | IDTI | 1000 | 13 | 12 7/8 | 13 1/4 | 12 1/2 | 13 | 13 1/8 | 929700 | |
11580 | IDVYX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
11581 | IDX | 300 | 13 3/4 | 12 7/8 | 13 3/4 | 12 7/8 | 13 3/8 | 13 7/8 | 900 | |
11582 | IDXC | 500 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 32 3/4 | 1300 | |
11583 | IDXI | 1000 | 26.7500 | 0 | ||||||
11584 | IDXX | 600 | 51 | 50 1/4 | 51 1/4 | 50 1/4 | 50 1/2 | 51 1/4 | 81300 | |
11585 | IDYN | 2000 | 2 3/4 | 2 1/2 | 2 3/4 | 2 1/2 | 2 5/8 | 2 3/4 | 61900 | |
11586 | IDYXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.99 | 5.16 | 609 | |
11587 | IEC | 300 | 23 1/2 | 22 7/8 | 23 1/2 | 0 | ||||
11588 | IECE | 1500 | 9 7/8 | 9 7/8 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 8300 | |
11589 | IECS | 5000 | 0.4062 | 0.4062 | 0.5000 | 0 | ||||
11590 | IEDU | 10000 | 0.1562 | 0.1562 | 0.2500 | 0 | ||||
11591 | IEHC | 400 | 0.0625 | 0.0625 | 0.1250 | 0 | ||||
11592 | IEI | 100 | 24 7/8 | 24 7/8 | 25 1/4 | 0 | ||||
11593 | IEIB | 1000 | 1 59/64 | 1 59/64 | 1 59/64 | 1 59/64 | 1 13/16 | 2 1/16 | 1000 | |
11594 | IEIBX | 0 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0 | |
11595 | IEPI | 100 | 0.1875 | 0.1875 | 0.4375 | 0 | ||||
11596 | IES | 300 | 28 1/8 | 28 1/8 | 28 1/8 | 28 1/8 | 27 7/8 | 28 1/4 | 1000 | |
11597 | IESUP | 100 | 33.0000 | 0 | ||||||
11598 | IEU | 300 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 500 | |||
11599 | IEVAX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 11.15 | 0 | |
11600 | IEX | 100 | 39 1/4 | 37 5/8 | 38 1/8 | 0 | ||||
11601 | IF | 500 | 12 3/4 | 12 1/2 | 13 | 0 | ||||
11602 | IFC/WS | 0 | 1/4 | 5/8 | 0 | |||||
11603 | IFCI | 5000 | 2 | 1 15/16 | 2 1/4 | 0 | ||||
11604 | IFCIW | 14700 | 15/32 | 7/16 | 9/16 | 0 | ||||
11605 | IFCS | 0 | 0 | |||||||
11606 | IFCSF | 0 | 0 | |||||||
11607 | IFDB | 62500 | 0.0050 | 0.0050 | 0.0250 | 0 | ||||
11608 | IFDCA | 1500 | 0.1250 | 0 | ||||||
11609 | IFEGX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.56 | 0 | |
11610 | IFF | 1000 | 50 | 50 | 50 | 50 | 49 7/8 | 50 1/4 | 1000 | |
11611 | IFG | 2000 | 21 5/8 | 21 3/8 | 21 7/8 | 0 | ||||
11612 | IFGNX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.81 | 0 | |
11613 | IFGw | 0 | 25 3/4 | 27 | 0 | |||||
11614 | IFIGX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.79 | 0 | |
11615 | IFIN | 2900 | 23 | 22 1/8 | 23 1/4 | 22 1/8 | 22 3/4 | 23 | 42300 | |
11616 | IFINV | 0 | 0 | |||||||
11617 | IFINX | 0 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 5.35 | 0 | |
11618 | IFIXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 5.29 | 5.44 | 373 | |
11619 | IFLM | 500 | 0.1500 | 0.1250 | 0.4375 | 0 | ||||
11620 | IFLO | 1500 | 4 11/16 | 4 3/4 | 4 3/4 | 4 9/16 | 4 9/16 | 4 11/16 | 37200 | |
11621 | IFMI | 200 | 3.1250 | 0 | ||||||
11622 | IFMX | 12500 | 31 5/8 | 31 1/8 | 31 5/8 | 30 7/8 | 31 1/4 | 31 3/8 | 676900 | |
11623 | IFN | 200 | 8 5/8 | 8 3/4 | 8 7/8 | 0 | ||||
11624 | IFNC | 200 | 60.0000 | 0 | ||||||
11625 | IFNY | 6500 | 1 5/32 | 1 5/32 | 1 9/32 | 0 | ||||
11626 | IFNYW | 156000 | 0.0680 | 0.0200 | 0.0800 | 0 | ||||
11627 | IFNYZ | 0 | 0.0150 | 0.0400 | 0 | |||||
11628 | IFOF | 5000 | 0.3900 | 0.4000 | 0.4200 | 0.3900 | 0.3750 | 0.4100 | 56500 | |
11629 | IFOXX | 0 | 0.57 | 5.17 | 5.31 | 3192 | ||||
11630 | IFPAX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.75 | 0 | |
11631 | IFPXX | 0 | 0.56 | 2.88 | 2.92 | 794 | ||||
11632 | IFRA | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 13200 | |
11633 | IFRS | 500 | 11 3/4 | 11 3/4 | 12 1/4 | 0 | ||||
11634 | IFS | 100 | 19 5/8 | 19 5/8 | 19 11/16 | 19 5/8 | 6200 | |||
11635 | IFSB | 100 | 7 3/4 | 8 | 8 | 7 3/4 | 7 3/4 | 8 | 600 | |
11636 | IFSC | 200 | 2 11/32 | 2 3/16 | 2 11/32 | 2 1/8 | 2 1/4 | 2 11/32 | 275200 | |
11637 | IFSI | 0 | 0 | |||||||
11638 | IFSIA | 100 | 15 1/8 | 15 1/4 | 15 1/4 | 15 1/8 | 15 1/8 | 15 3/8 | 20100 | |
11639 | IFSIG | 15 | 102 1/2 | 0 | ||||||
11640 | IFSL | 500 | 21 | 21 | 21 | 21 | 20 1/4 | 21 | 700 | |
11641 | IFSN | 10000 | 0.1875 | 0 | ||||||
11642 | IFSS | 2000 | 1.2500 | 0 | ||||||
11643 | IFST | 100 | 46.2500 | 0 | ||||||
11644 | IFSw | 0 | 19 3/8 | 20 | 0 | |||||
11645 | IFT | 6000 | 8 1/4 | 8 3/8 | 8 3/4 | 0 | ||||
11646 | IFTI | 7000 | 11/32 | 11/32 | 11/32 | 11/32 | 5/16 | 11/32 | 7000 | |
11647 | IFTIW | 10000 | 3/32 | 3/32 | 5/32 | 0 | ||||
11648 | IFTIZ | 1000 | 3/32 | 3/32 | 5/32 | 0 | ||||
11649 | IFTXX | 0 | 0.24 | 5.03 | 5.16 | 1509 | ||||
11650 | IFU/WS | 0 | 3/32 | 3/16 | 0 | |||||
11651 | IG | 200 | 6 15/16 | 7 1/16 | 7 13/16 | 0 | ||||
11652 | IGBFX | 0 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 6.52 | 0 | |
11653 | IGC | 2000 | 3 3/4 | 0 | ||||||
11654 | IGCA | 500 | 7 1/2 | 7 1/2 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 22000 | |
11655 | IGEN | 200 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 1/4 | 200 | |
11656 | IGENP | 0 | 0 | |||||||
11657 | IGF | 500 | 13 1/8 | 13 1/4 | 13 5/8 | 0 | ||||
11658 | IGGI | 300 | 4.2500 | 4.0000 | 4.2500 | 4.0000 | 3.5000 | 5.0000 | 1300 | |
11659 | IGIBX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
11660 | IGISX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | |
11661 | IGL | 500 | 37 1/4 | 37 1/4 | 37 1/4 | 37 1/4 | 36 5/8 | 37 | 500 | |
11662 | IGLBX | 0 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 19.07 | 0 | |
11663 | IGLCX | 0 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0 | |
11664 | IGLGX | 0 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 7.12 | 0 | |
11665 | IGLOX | 0 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0 | |
11666 | IGLw | 0 | 36 7/8 | 39 1/8 | 0 | |||||
11667 | IGNE | 23000 | 0.0937 | 0.1250 | 0.1800 | 0 | ||||
11668 | IGP | 0 | 0 | |||||||
11669 | IGPF | 0 | 0 | |||||||
11670 | IGPFF | 100 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 10 1/4 | 11 1/4 | 100 | |
11671 | IGRBX | 0 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | |
11672 | IGRE | 0 | 0 | |||||||
11673 | IGRLF | 0 | 0 | |||||||
11674 | IGRRN | 0 | 0 | |||||||
11675 | IGS | 500 | 13 3/4 | 13 1/2 | 14 1/8 | 0 | ||||
11676 | IGSV | 600 | 11.5000 | 0 | ||||||
11677 | IGSXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.39 | 5.39 | 2329 | |
11678 | IGT | 300 | 11 3/4 | 11 3/4 | 11 3/4 | 11 5/8 | 11 1/2 | 11 7/8 | 2000 | |
11679 | IGTEX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 12.07 | 0 | |
11680 | IGVXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.11 | 5.25 | 694 | |
11681 | IHHI | 1600 | 2 3/8 | 2 1/4 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 14500 | |
11682 | IHII | 1500 | 3 13/16 | 3 3/4 | 3 15/16 | 0 | ||||
11683 | IHIIW | 6000 | 5/8 | 5/8 | 3/4 | 0 | ||||
11684 | IHIIZ | 20000 | 21/64 | 5/16 | 3/8 | 0 | ||||
11685 | IHITF | 0 | 1.5000 | 1.6250 | 0 | |||||
11686 | IHIYX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.98 | 0 | |
11687 | IHK | 500 | 7 5/8 | 7 5/8 | 500 | |||||
11688 | IHKL | 0 | 0 | |||||||
11689 | IHNI | 400 | 6 1/8 | 6 3/4 | 6 3/4 | 5 3/4 | 6 | 6 1/8 | 221900 | |
11690 | IHOM | 550 | 5.5008 | 0 | ||||||
11691 | IHOP | 100 | 22 1/4 | 21 1/2 | 22 1/4 | 21 1/2 | 21 1/2 | 22 1/4 | 300 | |
11692 | IHOS | 5700 | 0.0700 | 0 | ||||||
11693 | IHS | 100 | 24 1/8 | 24 1/8 | 24 3/4 | 0 | ||||
11694 | IHSIG | 78 | 99 29/64 | 98 | 100 1/2 | 0 | ||||
11695 | IHTYX | 0 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0 | |
11696 | IHYBX | 0 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0 | |
11697 | II | 1000 | 1 9/16 | 0 | ||||||
11698 | II.W | 0 | 0 | |||||||
11699 | II/WS | 1000 | 1/2 | 0 | ||||||
11700 | IIC | 1000 | 11 3/4 | 12 | 12 3/8 | 0 | ||||
11701 | IICR | 100 | 38 1/4 | 38 | 43 | 0 | ||||
11702 | IIF | 500 | 9 1/4 | 9 1/4 | 9 3/8 | 9 1/4 | 9 1/8 | 9 1/2 | 2500 | |
11703 | IIG | 1800 | 15/16 | 0 | ||||||
11704 | IIGR | 3000 | 2.0625 | 1.7500 | 2.1250 | 0 | ||||
11705 | IIHC | 500 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 11.7500 | 12.7500 | 500 | |
11706 | III | 100 | 7 1/8 | 0 | ||||||
11707 | IIII | 1000 | 0.0937 | 0.0400 | 0.0937 | 0 | ||||
11708 | IIIIP | 1100 | 2.0000 | 1.6250 | 2.0000 | 0 | ||||
11709 | IIIT | 0 | 0 | |||||||
11710 | IIM | 500 | 12 | 12 | 12 | 12 | 11 3/4 | 12 1/8 | 500 | |
11711 | IIN | 100 | 25 3/4 | 25 7/8 | 25 7/8 | 25 3/4 | 25 1/2 | 26 1/4 | 1300 | |
11712 | IINSX | 0 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 5.95 | 0 | |
11713 | IINT | 100 | 10 1/2 | 9 1/2 | 10 1/2 | 0 | ||||
11714 | IINw | 0 | 22 | 22 3/8 | 0 | |||||
11715 | IIS | 400 | 17 5/8 | 0 | ||||||
11716 | IISLF | 2400 | 1 23/32 | 1 23/32 | 1 23/32 | 1 23/32 | 1 5/8 | 1 13/16 | 2400 | |
11717 | IIT | 100 | 39 | 39 | 39 | 39 | 38 3/4 | 39 1/8 | 200 | |
11718 | IIT.A | 0 | 0 | |||||||
11719 | IITC | 0 | 0 | |||||||
11720 | IITCF | 200 | 3 3/4 | 3 3/4 | 4 1/2 | 0 | ||||
11721 | IIV | 0 | 212.20 | 0 | ||||||
11722 | IIVI | 400 | 10 1/4 | 10 3/4 | 10 7/8 | 10 | 10 1/4 | 10 5/8 | 43900 | |
11723 | IIX | 0 | 228.00 | 225.10 | 228.06 | 225.10 | 0 | |||
11724 | IJES | 125 | 5.5008 | 0 | ||||||
11725 | IJIN | 500 | 8 1/4 | 8 1/4 | 8 1/2 | 0 | ||||
11726 | IJL | 200 | 11 3/8 | 0 | ||||||
11727 | IK | 100 | 2 1/4 | 2 | 2 3/8 | 0 | ||||
11728 | IKOS | 200 | 11 1/4 | 11 1/2 | 11 5/8 | 11 1/4 | 11 1/4 | 11 5/8 | 8900 | |
11729 | ILAXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.59 | 4.70 | 1728 | |
11730 | ILCIX | 0 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0 | |
11731 | ILCN | 0 | 0 | |||||||
11732 | ILCO | 1000 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 1/4 | 2200 | |
11733 | ILCT | 1000 | 9 1/4 | 9 | 9 1/2 | 0 | ||||
11734 | ILDC | 0 | 0 | |||||||
11735 | ILDCY | 100 | 8 1/2 | 9 | 9 | 8 1/2 | 8 1/2 | 9 | 1100 | |
11736 | ILDM | 2000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6875 | 2000 | |
11737 | ILEX | 400 | 1 3/8 | 1 1/4 | 1 3/8 | 0 | ||||
11738 | ILEXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 2.57 | 2.43 | 164 | |
11739 | ILFXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.36 | 5.50 | 23483 | |
11740 | ILGC | 36100 | 0.0050 | 0 | ||||||
11741 | ILGXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.21 | 5.37 | 7485 | |
11742 | ILHL | 3000 | 5 3/4 | 5 3/8 | 5 7/8 | 0 | ||||
11743 | ILI | 500 | 8 3/8 | 8 1/4 | 9 3/4 | 0 | ||||
11744 | ILIL | 50000 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
11745 | ILLC | 0 | 0 | |||||||
11746 | ILMXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.35 | 5.51 | 8258 | |
11747 | ILN | 48500 | 29 5/8 | 29 7/8 | 30 1/4 | 0 | ||||
11748 | ILNXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 2.80 | 2.71 | 1231 | |
11749 | ILPXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.30 | 5.45 | 16024 | |
11750 | ILRG | 10000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5000 | 0.8750 | 10000 | |
11751 | ILS | 0 | 153.96 | 0 | ||||||
11752 | ILT | 2000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 5/8 | 4 13/16 | 2000 | |
11753 | ILTE | 0 | 0 | |||||||
11754 | ILTXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.09 | 5.29 | 9625 | |
11755 | ILUV | 100 | 0.1250 | 0 | ||||||
11756 | IMAAX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0 | |
11757 | IMABF | 0 | 0 | |||||||
11758 | IMABX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0 | |
11759 | IMAC | 400 | 5 | 4 7/8 | 5 | 4 7/8 | 4 5/8 | 5 | 2400 | |
11760 | IMACU | 500 | 5.0000 | 0 | ||||||
11761 | IMACW | 2000 | 1 3/16 | 1 1/16 | 1 3/16 | 1 1/16 | 1 1/16 | 1 3/16 | 4000 | |
11762 | IMAG | 2000 | 10 3/4 | 10 1/2 | 11 | 10 1/2 | 10 1/2 | 11 | 8100 | |
11763 | IMAI | 3000 | 1/8 | 1/8 | 5/32 | 0 | ||||
11764 | IMAK | 500 | 18 3/4 | 18 3/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 9300 | |
11765 | IMAL | 100 | 14.0000 | 14.0000 | 14.0000 | 12.5000 | 13.0000 | 14.0000 | 8000 | |
11766 | IMAM | 200 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
11767 | IMASF | 0 | 0 | |||||||
11768 | IMAT | 500 | 1 13/16 | 1 13/16 | 1 29/32 | 1 13/16 | 1 13/16 | 1 7/8 | 83300 | |
11769 | IMAX | 0 | 0 | |||||||
11770 | IMAXF | 200 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/4 | 27 1/2 | 3300 | |
11771 | IMB | 1300 | 13 3/4 | 13 7/8 | 14 1/4 | 0 | ||||
11772 | IMBDX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
11773 | IMC | 500 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 18 | 18 1/2 | 1000 | |
11774 | IMCI | 4000 | 2 | 1 7/8 | 2 | 1 7/8 | 1 7/8 | 2 | 20000 | |
11775 | IMCIW | 100 | 3/32 | 3/32 | 3/16 | 0 | ||||
11776 | IMCL | 5000 | 7 7/8 | 7 7/8 | 8 | 7 7/8 | 7 7/8 | 8 | 51300 | |
11777 | IMCO | 15000 | 0.1300 | 0.1200 | 0.1400 | 0 | ||||
11778 | IMD | 1200 | 5 7/8 | 5 7/8 | 6 1/4 | 0 | ||||
11779 | IMDC | 20000 | 8 7/8 | 8 7/8 | 9 | 0 | ||||
11780 | IMDCC | 200 | 12 | 11 1/2 | 12 1/4 | 11 1/8 | 12 | 12 3/8 | 47500 | |
11781 | IMDS | 300 | 3.0625 | 3.0625 | 3.0625 | 2.9375 | 2.8750 | 3.0625 | 19800 | |
11782 | IME | 100 | 47 | 0 | ||||||
11783 | IMED | 200 | 1 3/8 | 1 3/8 | 1 1/2 | 0 | ||||
11784 | IMES | 500 | 2.0000 | 1.8750 | 2.0000 | 1.8125 | 1.8750 | 2.0000 | 28600 | |
11785 | IMET | 2000 | 6.8750 | 0 | ||||||
11786 | IMEX | 2000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 | 1 | 1 3/16 | 27500 | |
11787 | IMEp | 2500 | 69 29/64 | 0 | ||||||
11788 | IMF | 500 | 10 | 9 7/8 | 10 1/4 | 0 | ||||
11789 | IMG | 400 | 21 | 21 3/8 | 21 7/8 | 0 | ||||
11790 | IMGE | 700 | 0.4375 | 0.4062 | 0.5625 | 0 | ||||
11791 | IMGI | 2000 | 0.6250 | 0.5625 | 0.9375 | 0 | ||||
11792 | IMGIU | 0 | 0 | |||||||
11793 | IMGN | 2000 | 2 3/4 | 2 5/8 | 2 15/16 | 2 5/8 | 2 3/4 | 2 15/16 | 5700 | |
11794 | IMGX | 4000 | 4 | 3 15/16 | 4 1/16 | 3 7/8 | 4 | 4 1/16 | 69500 | |
11795 | IMGXP | 200 | 14 5/8 | 14 3/4 | 15 3/8 | 0 | ||||
11796 | IMGXW | 3600 | 3 | 3 | 3 | 3 3/8 | 3600 | |||
11797 | IMH | 1000 | 14 1/2 | 14 3/8 | 14 1/2 | 14 3/8 | 13800 | |||
11798 | IMHI | 3000 | 1.3750 | 1.2500 | 1.7500 | 0 | ||||
11799 | IMHIJ | 0 | 0 | |||||||
11800 | IMI | 200 | 19 | 19 3/8 | 20 1/4 | 0 | ||||
11801 | IMIGN | 100 | 58.8750 | 0 | ||||||
11802 | IMIGP | 0 | 0 | |||||||
11803 | IMIT | 0 | 0 | |||||||
11804 | IMKE | 4500 | 0.8750 | 0.7500 | 1.5000 | 0 | ||||
11805 | IMKEU | 1000 | 2.0000 | 1.1250 | 2.5000 | 0 | ||||
11806 | IMKEW | 5000 | 0.3750 | 0.2500 | 0.9375 | 0 | ||||
11807 | IMKEZ | 5000 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
11808 | IMKT | 0 | 0 | |||||||
11809 | IMKTA | 0 | 0 | |||||||
11810 | IMMD | 5000 | 1.9375 | 1.9375 | 1.9375 | 1.8750 | 1.8437 | 1.9375 | 30700 | |
11811 | IMMI | 100 | 23 3/4 | 23 1/2 | 24 1/4 | 0 | ||||
11812 | IMMO | 500 | 8.0000 | 7.2500 | 8.7500 | 0 | ||||
11813 | IMMU | 200 | 7 1/8 | 7 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/8 | 45000 | |
11814 | IMN | 0 | 0 | |||||||
11815 | IMNOC | 0 | 0 | |||||||
11816 | IMNP | 10000 | 0.1200 | 0.1000 | 0.1400 | 0 | ||||
11817 | IMNR | 700 | 5 13/16 | 5 7/8 | 5 7/8 | 5 11/16 | 5 13/16 | 5 7/8 | 29800 | |
11818 | IMNT | 1000 | 22 | 23 | 23 | 22 | 21 1/2 | 22 1/4 | 2500 | |
11819 | IMNTX | 0 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 5.66 | 0 | |
11820 | IMNX | 200 | 15 3/8 | 15 1/2 | 15 1/2 | 15 1/4 | 15 1/4 | 15 3/8 | 57200 | |
11821 | IMNYX | 0 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 8.63 | 0 | |
11822 | IMO | 100 | 35 3/8 | 35 3/8 | 35 3/8 | 35 3/8 | 35 3/8 | 35 7/8 | 100 | |
11823 | IMOBF | 0 | 0 | |||||||
11824 | IMPAY | 0 | 21.7500 | 0 | ||||||
11825 | IMPE | 100 | 0.0100 | 0.0100 | 0.0625 | 0 | ||||
11826 | IMPH | 0 | 0 | |||||||
11827 | IMPN | 1200 | 1.3750 | 1.4375 | 1.9375 | 0 | ||||
11828 | IMPT | 0 | 0 | |||||||
11829 | IMPTY | 1000 | 15 3/4 | 16 1/2 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/2 | 16000 | |
11830 | IMPX | 600 | 5 7/16 | 5 9/16 | 5 9/16 | 5 7/16 | 5 7/16 | 5 9/16 | 326000 | |
11831 | IMR | 200 | 22 3/8 | 21 7/8 | 22 3/8 | 0 | ||||
11832 | IMRBX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
11833 | IMRC | 15000 | 0.2500 | 0.1500 | 0.2500 | 0.1500 | 42500 | |||
11834 | IMRE | 2000 | 2 5/16 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 12300 | |
11835 | IMREU | 10000 | 6 | 7 1/2 | 9 | 0 | ||||
11836 | IMREW | 1500 | 1/2 | 3/8 | 5/8 | 0 | ||||
11837 | IMRFX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 12.17 | 0 | |
11838 | IMRGA | 700 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1250 | 700 | |
11839 | IMRXX | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 5.34 | 5.52 | 1393 | |
11840 | IMS | 100 | 13 | 13 3/8 | 13 1/2 | 0 | ||||
11841 | IMSC | 1000 | 14 1/4 | 14 1/2 | 14 7/8 | 14 | 13 3/4 | 14 3/8 | 17400 | |
11842 | IMSG | 500 | 2.5000 | 2.2500 | 3.0000 | 0 | ||||
11843 | IMSI | 1000 | 6 11/16 | 6 3/8 | 6 7/8 | 0 | ||||
11844 | IMSO | 3000 | 1.0000 | 1.0000 | 1.6250 | 0 | ||||
11845 | IMT | 700 | 15 | 14 3/4 | 15 1/8 | 0 | ||||
11846 | IMTA | 600 | 2 7/8 | 2 7/8 | 3 | 0 | ||||
11847 | IMTAC | 400 | 3 | 2 7/8 | 3 | 0 | ||||
11848 | IMTAW | 48700 | 1/2 | 1/2 | 21/32 | 0 | ||||
11849 | IMTC | 500 | 9 | 9 | 10 1/4 | 0 | ||||
11850 | IMTK | 0 | 0 | |||||||
11851 | IMTKA | 500 | 3 1/16 | 2 7/8 | 3 1/16 | 2 13/16 | 2 13/16 | 3 1/16 | 15600 | |
11852 | IMTKW | 1500 | 5/8 | 5/8 | 5/8 | 5/8 | 9/16 | 11/16 | 1500 | |
11853 | IMTN | 0 | 0 | |||||||
11854 | IMTS | 13000 | 0.0625 | 0 | ||||||
11855 | IMTWC | 2500 | 17/32 | 17/32 | 5/8 | 0 | ||||
11856 | IMTXA | 0 | 0 | |||||||
11857 | IMU | 100 | 1 11/16 | 1 15/16 | 2 5/16 | 0 | ||||
11858 | IMUL | 100 | 20 | 18 5/8 | 20 1/8 | 18 5/8 | 19 1/2 | 19 3/4 | 142300 | |
11859 | IMUNX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | |
11860 | IMUT | 0 | 0 | |||||||
11861 | IMUTF | 218100 | 17/32 | 1/2 | 3/4 | 0 | ||||
11862 | IMXC | 0 | 0 | |||||||
11863 | IMXS | 1000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.6250 | 0.8125 | 1000 | |
11864 | IMXX | 0 | 0 | |||||||
11865 | IMY.B | 0 | 0 | |||||||
11866 | IN | 500 | 21 1/2 | 20 5/8 | 21 1/8 | 0 | ||||
11867 | INA | 1000 | 11 1/2 | 11 5/8 | 12 5/8 | 0 | ||||
11868 | INAC | 600 | 14 7/8 | 15 | 15 | 14 3/4 | 14 3/4 | 15 | 8300 | |
11869 | INAGX | 0 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | |
11870 | INAI | 4000 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 11/16 | 5600 | |
11871 | INARX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
11872 | INAV | 5000 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0600 | 0.0900 | 5000 | |
11873 | INBG | 0 | 0 | |||||||
11874 | INBI | 2000 | 13 3/8 | 13 3/8 | 13 5/8 | 13 3/8 | 13 1/4 | 13 5/8 | 8100 | |
11875 | INBNX | 0 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 5.52 | 0 | |
11876 | INBR | 4000 | 18 3/4 | 18 5/8 | 18 3/4 | 18 5/8 | 18 1/4 | 19 | 9100 | |
11877 | INCB | 100 | 15 1/4 | 15 1/4 | 16 | 0 | ||||
11878 | INCC | 3500 | 3 3/4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 1/8 | 8900 | |
11879 | INCE | 500 | 1.1250 | 1.1875 | 1.2500 | 1.1250 | 1.1250 | 1.2187 | 5500 | |
11880 | INCHY | 0 | 0 | |||||||
11881 | INCL | 5400 | 14 3/4 | 15 | 15 | 14 3/4 | 14 3/4 | 15 | 7100 | |
11882 | INCM | 2000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
11883 | INCX | 0 | 0 | |||||||
11884 | INCXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.57 | 5.74 | 852 | |
11885 | INCY | 200 | 38 | 38 | 38 | 37 3/8 | 37 1/2 | 38 | 92800 | |
11886 | IND | 1000 | 2 | 0 | ||||||
11887 | INDAO | 0 | 0 | |||||||
11888 | INDB | 900 | 6 7/8 | 6 7/8 | 6 15/16 | 6 7/8 | 6 7/8 | 7 1/8 | 8600 | |
11889 | INDBX | 0 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0 | |
11890 | INDE | 1500 | 5 1/8 | 4 15/16 | 5 1/8 | 4 15/16 | 5 1/16 | 5 1/8 | 209600 | |
11891 | INDEW | 3000 | 1 7/8 | 1 1/2 | 2 1/2 | 0 | ||||
11892 | INDG | 0 | 0 | |||||||
11893 | INDGF | 500 | 14 1/2 | 14 1/2 | 14 3/4 | 14 | 14 1/4 | 14 3/4 | 37400 | |
11894 | INDH | 0 | 0 | |||||||
11895 | INDHK | 4900 | 27 1/4 | 27 | 27 3/8 | 27 | 27 1/8 | 27 1/2 | 10800 | |
11896 | INDHW | 0 | 0 | |||||||
11897 | INDI | 1000 | 6 5/16 | 6 5/16 | 6 1/8 | 6 5/16 | 1000 | |||
11898 | INDIW | 1000 | 1 3/8 | 1 3/8 | 1 5/8 | 0 | ||||
11899 | INDIZ | 400 | 7/8 | 1 | 1 3/16 | 0 | ||||
11900 | INDQ | 0 | 0 | |||||||
11901 | INDQA | 200 | 22 1/8 | 21 3/4 | 22 1/4 | 21 3/4 | 22 | 22 1/4 | 100700 | |
11902 | INDQB | 100 | 20 3/4 | 21 1/2 | 23 | 0 | ||||
11903 | INDS | 0 | 962.84 | 957.62 | 962.86 | 957.62 | 0 | |||
11904 | INDXF | 0 | 0 | |||||||
11905 | INDYX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.56 | 0 | |
11906 | INDZX | 0 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 8.82 | 0 | |
11907 | INEAX | 0 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 4.49 | 0 | |
11908 | INEGX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
11909 | INEI | 100 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 1/8 | 100 | |
11910 | INEL | 100 | 4 3/4 | 5 | 5 | 4 5/8 | 4 3/4 | 5 | 102100 | |
11911 | INEM | 100 | 5.0000 | 0 | ||||||
11912 | INEQA | 1000 | 0.3750 | 0.3750 | 1.6250 | 0 | ||||
11913 | INER | 0 | 0 | |||||||
11914 | INET | 10000 | 2 1/4 | 2 1/8 | 2 5/16 | 0 | ||||
11915 | INF | 1000 | 35 3/8 | 40 | 41 1/8 | 0 | ||||
11916 | INFD | 1200 | 4 7/8 | 4 5/8 | 5 | 0 | ||||
11917 | INFDX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | |
11918 | INFE | 1500 | 1.5000 | 0.2500 | 2.0000 | 0 | ||||
11919 | INFG | 20000 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5000 | 0.6250 | 20000 | |
11920 | INFR | 1300 | 16 | 16 | 16 1/4 | 16 | 15 3/4 | 16 1/4 | 3800 | |
11921 | INFS | 500 | 37 3/4 | 38 | 38 1/4 | 37 1/2 | 37 3/4 | 38 1/4 | 78100 | |
11922 | INFU | 500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 5/8 | 2 3/4 | 500 | |
11923 | INFXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.43 | 5.62 | 2587 | |
11924 | INFY | 100 | 0.5000 | 0 | ||||||
11925 | INGG | 167000 | 0.0025 | 0.0025 | 0.0150 | 0 | ||||
11926 | INGLF | 0 | 0 | |||||||
11927 | INGR | 5000 | 18 13/16 | 18 1/2 | 19 1/8 | 18 3/8 | 18 3/4 | 18 7/8 | 952800 | |
11928 | INGXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.32 | 5.46 | 482 | |
11929 | INHL | 3000 | 11 3/4 | 11 3/8 | 11 7/8 | 11 3/8 | 11 1/2 | 11 3/4 | 27400 | |
11930 | INHM | 35000 | 1 | 7/8 | 1 | 7/8 | 1 | 1 1/4 | 145000 | |
11931 | INHO | 2000 | 3 3/4 | 3 3/4 | 3 13/16 | 0 | ||||
11932 | INHOW | 1500 | 0.0625 | 0 | ||||||
11933 | INHYX | 0 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 4.91 | 0 | |
11934 | INI/U | 0 | 3 1/2 | 4 | 0 | |||||
11935 | INI/WS | 0 | 3/4 | 1 3/8 | 0 | |||||
11936 | INIBX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 | |
11937 | INIDX | 0 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 23.32 | 0 | |
11938 | INIFX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.73 | 0 | |
11939 | ININ | 500 | 19 | 18 1/4 | 19 | 18 1/4 | 18 1/2 | 19 | 46500 | |
11940 | ININX | 0 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0 | |
11941 | INISX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
11942 | INIT | 36500 | 0.0010 | 0 | ||||||
11943 | INIVX | 0 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 16.95 | 0 | |
11944 | INLD | 100 | 3 5/8 | 3 5/8 | 4 1/8 | 0 | ||||
11945 | INLF | 100 | 26.0000 | 26.0000 | 27.5000 | 0 | ||||
11946 | INLG | 0 | 0 | |||||||
11947 | INLGY | 0 | 0 | |||||||
11948 | INLN | 1000 | 13/32 | 13/32 | 13/32 | 13/32 | 13/32 | 15/32 | 1000 | |
11949 | INLQ | 100 | 3 3/8 | 3 1/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 2800 | |
11950 | INMC | 100 | 10 7/8 | 10 7/8 | 11 1/8 | 0 | ||||
11951 | INMD | 10000 | 0.3300 | 0.3125 | 0.4375 | 0 | ||||
11952 | INMIX | 0 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 5.86 | 0 | |
11953 | INMRY | 200 | 12 1/2 | 12 1/2 | 13 1/2 | 0 | ||||
11954 | INMT | 1000 | 10 7/8 | 10 1/4 | 10 7/8 | 10 1/4 | 10 5/8 | 10 7/8 | 101400 | |
11955 | INMUX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.82 | 0 | |
11956 | INMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.21 | 3.27 | 371 | |
11957 | INNDX | 0 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 18.43 | 0 | |
11958 | INNE | 0 | 0 | |||||||
11959 | INNHF | 0 | 0 | |||||||
11960 | INNI | 5000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8125 | 0.9375 | 13700 | |
11961 | INNN | 300 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1500 | 300 | |
11962 | INNO | 5000 | 5/16 | 5/16 | 11/32 | 5/16 | 5/16 | 3/8 | 23000 | |
11963 | INNOC | 1000 | 27/32 | 5/8 | 27/32 | 0 | ||||
11964 | INNS | 1300 | 0.0001 | 0 | ||||||
11965 | INO/WS | 0 | 0 | |||||||
11966 | INOD | 1000 | 5 | 4 3/4 | 5 | 4 3/4 | 4 3/4 | 5 | 5500 | |
11967 | INODW | 300 | 9/32 | 9/32 | 13/32 | 0 | ||||
11968 | INOW | 3700 | 2.5625 | 2.5000 | 3.1250 | 0 | ||||
11969 | INOWW | 4000 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
11970 | INOWZ | 2000 | 0.0100 | 0 | ||||||
11971 | INPAP | 0 | 0 | |||||||
11972 | INPCN | 100 | 34.7500 | 0 | ||||||
11973 | INPCO | 100 | 48.5000 | 0 | ||||||
11974 | INPCP | 100 | 28.7500 | 0 | ||||||
11975 | INPG | 0 | 0 | |||||||
11976 | INPH | 100 | 10 1/2 | 11 1/4 | 11 3/4 | 10 1/2 | 10 1/2 | 11 1/4 | 11700 | |
11977 | INPMX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 12.56 | 0 | |
11978 | INPO | 0 | 0 | |||||||
11979 | INPOG | 0 | 0 | |||||||
11980 | INPOL | 100 | 83.5000 | 0 | ||||||
11981 | INPON | 1000 | 101.0000 | 0 | ||||||
11982 | INPOP | 200 | 57.1250 | 0 | ||||||
11983 | INPRX | 0 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 7.79 | 0 | |
11984 | INPS | 0 | 0 | |||||||
11985 | INRD | 200 | 0.3750 | 0.3750 | 0.6250 | 0 | ||||
11986 | INREX | 0 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 4.23 | 0 | |
11987 | INRL | 0 | 0 | |||||||
11988 | INRLF | 0 | 0 | |||||||
11989 | INS | 200 | 2 1/8 | 0 | ||||||
11990 | INSEX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 10.04 | 0 | |
11991 | INSF | 100 | 0.5312 | 0.5312 | 1.4687 | 0 | ||||
11992 | INSG | 0 | 0 | |||||||
11993 | INSGY | 200 | 5 3/4 | 5 3/8 | 5 3/4 | 5 3/8 | 5 3/8 | 5 3/4 | 12100 | |
11994 | INSI | 500 | 4 1/2 | 4 1/8 | 4 1/2 | 0 | ||||
11995 | INSIW | 2000 | 13/16 | 13/16 | 15/16 | 0 | ||||
11996 | INSL | 10000 | 29 1/8 | 28 3/4 | 29 1/8 | 28 3/4 | 28 3/4 | 29 5/8 | 20200 | |
11997 | INSMA | 100 | 14 | 0 | ||||||
11998 | INSO | 10000 | 37 3/4 | 37 1/2 | 38 1/2 | 37 1/2 | 37 1/2 | 38 1/2 | 61100 | |
11999 | INSR | 0 | 1288.33 | 1287.46 | 1288.94 | 1284.25 | 0 | |||
12000 | INSS | 20000 | 0.1000 | 0.0900 | 0.1200 | 0 | ||||
12001 | INST | 2000 | 4 3/16 | 4 | 4 3/8 | 0 | ||||
12002 | INSTX | 0 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 21.57 | 0 | |
12003 | INSU | 0 | 0 | |||||||
12004 | INSUA | 200 | 11 1/4 | 11 1/4 | 11 5/8 | 11 1/4 | 11 1/4 | 11 5/8 | 22800 | |
12005 | INSV | 4500 | 6 1/4 | 6 1/4 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/4 | 53500 | |
12006 | INSXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 5.48 | 5.64 | 3117 | |
12007 | INT | 500 | 14 3/4 | 17 | 17 3/8 | 0 | ||||
12008 | INTAX | 0 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 4.29 | 0 | |
12009 | INTC | 4000 | 54 3/8 | 54 1/2 | 54 5/8 | 53 3/4 | 54 3/8 | 54 1/2 | 2948600 | |
12010 | INTCW | 300 | 24 1/2 | 24 1/2 | 24 1/2 | 24 | 24 3/8 | 24 1/2 | 454800 | |
12011 | INTE | 1000 | 7 1/4 | 7 | 7 3/8 | 0 | ||||
12012 | INTF | 1000 | 17 | 16 | 17 1/4 | 15 1/4 | 16 7/8 | 17 1/4 | 97100 | |
12013 | INTFW | 400 | 2 5/8 | 2 5/8 | 3 1/8 | 0 | ||||
12014 | INTG | 100 | 43 | 41 1/2 | 46 1/2 | 0 | ||||
12015 | INTI | 1200 | 1 7/32 | 1 1/8 | 1 5/16 | 1 1/8 | 1 1/8 | 1 5/16 | 7300 | |
12016 | INTIW | 1000 | 1/32 | 1/32 | 3/32 | 0 | ||||
12017 | INTIZ | 1000 | 1/32 | 1/32 | 3/32 | 0 | ||||
12018 | INTK | 1000 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 21/32 | 4900 | |
12019 | INTL | 100 | 13 3/4 | 13 1/2 | 13 3/4 | 13 3/8 | 13 3/8 | 13 3/4 | 46900 | |
12020 | INTM | 300 | 37 1/2 | 37 1/4 | 37 1/2 | 37 1/4 | 37 1/4 | 37 1/2 | 9400 | |
12021 | INTO | 1000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 7/8 | 1800 | |
12022 | INTP | 300 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/4 | 300 | |
12023 | INTR | 1800 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/2 | 2500 | |
12024 | INTRW | 300 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 3/8 | 300 | |
12025 | INTS | 500 | 37 1/4 | 38 1/4 | 38 1/4 | 37 1/4 | 37 1/4 | 38 1/4 | 1300 | |
12026 | INTU | 300 | 59 3/8 | 58 | 60 1/2 | 57 3/4 | 58 3/4 | 59 1/4 | 485400 | |
12027 | INTV | 10300 | 21 7/8 | 21 7/8 | 22 1/8 | 21 3/4 | 21 7/8 | 22 | 292200 | |
12028 | INTX | 0 | 0 | |||||||
12029 | INTXA | 1000 | 2 7/16 | 2 5/16 | 2 7/16 | 2 1/4 | 2 5/16 | 2 1/2 | 33500 | |
12030 | INTXL | 200 | 1 7/8 | 1 7/8 | 2 3/8 | 0 | ||||
12031 | INTXP | 2500 | 6 1/4 | 6 1/4 | 6 3/4 | 0 | ||||
12032 | INTXW | 3500 | 1 3/8 | 1 5/8 | 1 5/8 | 1 3/8 | 1 3/8 | 1 5/8 | 4700 | |
12033 | INTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.18 | 3.15 | 1018 | |
12034 | INTXZ | 10000 | 7/16 | 7/16 | 7/16 | 7/16 | 11/32 | 7/16 | 20000 | |
12035 | INTY | 100 | 0.0312 | 0 | ||||||
12036 | INTZ | 500 | 0.8750 | 0.8750 | 1.5000 | 0 | ||||
12037 | INUS | 1000 | 8 1/8 | 8 | 8 3/4 | 0 | ||||
12038 | INUTX | 0 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 7.40 | 0 | |
12039 | INV/WS | 1000 | 1 1/16 | 5/8 | 1 1/8 | 0 | ||||
12040 | INVA | 0 | 0 | |||||||
12041 | INVAC | 0 | 0 | |||||||
12042 | INVG | 66400 | 4.7500 | 0 | ||||||
12043 | INVI | 5000 | 19/32 | 19/32 | 11/16 | 0 | ||||
12044 | INVPX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 12.28 | 0 | |
12045 | INVR | 1100 | 2 7/16 | 2 9/16 | 2 9/16 | 2 7/16 | 2 7/16 | 2 9/16 | 5100 | |
12046 | INVRW | 5000 | 15/16 | 1 | 1 | 15/16 | 15/16 | 1 1/8 | 10000 | |
12047 | INVRZ | 5000 | 3/4 | 3/4 | 3/4 | 3/4 | 21/32 | 7/8 | 5000 | |
12048 | INVX | 500 | 13 1/4 | 13 5/8 | 13 5/8 | 13 1/8 | 13 1/8 | 13 1/2 | 45200 | |
12049 | INWS | 0 | 0 | |||||||
12050 | INYKX | 0 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 5.54 | 0 | |
12051 | INZ | 0 | 13 3/8 | 14 5/8 | 0 | |||||
12052 | INp | 32400 | 60 9/32 | 0 | ||||||
12053 | IO | 100 | 25 | 23 1/8 | 23 1/2 | 0 | ||||
12054 | IOCJ | 0 | 0 | |||||||
12055 | IOCJY | 0 | 0 | |||||||
12056 | IOEPX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
12057 | IOF | 10400 | 8 1/8 | 8 1/4 | 8 5/8 | 0 | ||||
12058 | IOGSX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
12059 | IOHIX | 0 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 5.76 | 0 | |
12060 | IOMG | 200 | 48 3/8 | 47 3/4 | 49 | 46 7/8 | 48 | 48 3/8 | 805200 | |
12061 | IOMT | 2000 | 2 3/8 | 2 3/8 | 2 3/4 | 0 | ||||
12062 | ION | 200 | 40 1/2 | 39 3/8 | 40 3/8 | 0 | ||||
12063 | IOPXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.06 | 5.21 | 2858 | |
12064 | IOT | 100 | 19 3/8 | 0 | ||||||
12065 | IOTXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 4.98 | 5.08 | 2806 | |
12066 | IOVS | 10000 | 0.0010 | 0 | ||||||
12067 | IOWA | 600 | 20 5/8 | 19 3/4 | 20 3/4 | 0 | ||||
12068 | IOXXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 2.82 | 2.87 | 697 | |
12069 | IP | 200 | 40 1/8 | 40 | 40 1/8 | 39 7/8 | 39 3/4 | 40 3/8 | 4500 | |
12070 | IPC | 0 | 0 | |||||||
12071 | IPCC | 4700 | 1 3/16 | 7/8 | 1 3/16 | 0 | ||||
12072 | IPCCW | 200 | 3/8 | 3/8 | 7/16 | 0 | ||||
12073 | IPCI | 1000 | 18 1/2 | 19 | 19 | 18 1/2 | 18 1/4 | 19 | 1600 | |
12074 | IPCK | 200 | 5.1250 | 3.9375 | 6.0000 | 3.9375 | 5.1250 | 5.4375 | 157200 | |
12075 | IPCpA | 200 | 26 7/8 | 0 | ||||||
12076 | IPCpB | 540 | 28 | 0 | ||||||
12077 | IPCpC | 690 | 29 1/4 | 0 | ||||||
12078 | IPCpD | 300 | 30 | 0 | ||||||
12079 | IPCpE | 1850 | 33 5/8 | 0 | ||||||
12080 | IPCpG | 500 | 52 | 0 | ||||||
12081 | IPCpH | 100 | 52 | 0 | ||||||
12082 | IPCpJ | 600 | 52 | 0 | ||||||
12083 | IPCpL | 100 | 41 19/64 | 0 | ||||||
12084 | IPCpM | 500 | 27 1/8 | 0 | ||||||
12085 | IPCpN | 100 | 46 1/8 | 0 | ||||||
12086 | IPCpT | 300 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 700 | |||
12087 | IPEC | 400 | 22 3/4 | 23 | 23 1/2 | 22 1/4 | 22 1/4 | 22 3/4 | 111100 | |
12088 | IPFIX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 10.13 | 0 | |
12089 | IPG | 18100 | 40 7/8 | 41 1/8 | 42 | 0 | ||||
12090 | IPGT | 0 | 0 | |||||||
12091 | IPHM | 0 | 0 | |||||||
12092 | IPHT | 0 | 0 | |||||||
12093 | IPI | 300 | 27 | 28 1/8 | 28 1/2 | 0 | ||||
12094 | IPI.A | 0 | 0 | |||||||
12095 | IPIC | 100 | 29 1/2 | 29 1/8 | 29 7/8 | 28 3/4 | 29 1/4 | 29 7/8 | 293400 | |
12096 | IPICZ | 1000 | 25 | 24 | 25 | 24 | 24 1/2 | 25 | 4400 | |
12097 | IPIGY | 0 | 0 | |||||||
12098 | IPL | 100 | 39 1/2 | 39 3/4 | 40 1/8 | 0 | ||||
12099 | IPLL | 0 | 0 | |||||||
12100 | IPLLF | 0 | 0 | |||||||
12101 | IPLS | 0 | 0 | |||||||
12102 | IPLSA | 12000 | 3 5/8 | 3 5/8 | 3 3/4 | 3 5/8 | 3 5/8 | 3 7/8 | 17600 | |
12103 | IPMCF | 100 | 3 1/4 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/4 | 3 7/16 | 9500 | |
12104 | IPNRF | 0 | 0 | |||||||
12105 | IPNYX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 13.60 | 0 | |
12106 | IPPI | 0 | 0 | |||||||
12107 | IPPIF | 200 | 24 | 23 3/4 | 24 1/2 | 0 | ||||
12108 | IPR | 500 | 1 1/16 | 1 | 1 3/8 | 0 | ||||
12109 | IPRBX | 0 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0 | |
12110 | IPSC | 0 | 0 | |||||||
12111 | IPSCF | 7900 | 21 17/32 | 21 | 21 3/4 | 0 | ||||
12112 | IPSW | 900 | 8 | 8 1/8 | 8 1/8 | 8 | 7 3/4 | 8 1/8 | 4000 | |
12113 | IPT | 400 | 22 5/8 | 22 3/8 | 23 | 0 | ||||
12114 | IPUR | 700 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
12115 | IPW | 100 | 31 7/8 | 31 7/8 | 31 7/8 | 31 7/8 | 31 3/4 | 32 1/4 | 100 | |
12116 | IPX | 100 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 100 | |||
12117 | IPXpA | 500 | 93 | 0 | ||||||
12118 | IPXpAw | 100 | 90 1/4 | 90 | 90 1/2 | 0 | ||||
12119 | IPZ/WS | 0 | 1/16 | 3/16 | 0 | |||||
12120 | IQ | 100 | 10 1/4 | 10 3/8 | 10 3/4 | 0 | ||||
12121 | IQC | 400 | 11 1/8 | 11 | 11 3/8 | 0 | ||||
12122 | IQI | 500 | 14 1/4 | 14 1/8 | 14 1/2 | 0 | ||||
12123 | IQM | 1000 | 11 3/8 | 11 1/8 | 11 1/2 | 0 | ||||
12124 | IQN | 2900 | 11 5/8 | 11 5/8 | 11 7/8 | 0 | ||||
12125 | IQSW | 5000 | 10 1/4 | 11 | 11 | 10 1/4 | 10 1/4 | 11 | 5300 | |
12126 | IQT | 500 | 14 3/4 | 14 5/8 | 15 | 0 | ||||
12127 | IR | 500 | 39 3/4 | 39 1/2 | 40 | 39 1/2 | 39 | 39 7/8 | 10300 | |
12128 | IRA/WS | 0 | 3/4 | 1 1/2 | 0 | |||||
12129 | IRAT | 0 | 0 | |||||||
12130 | IRATA | 1000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/4 | 2000 | |
12131 | IRATW | 2000 | 3/4 | 3/4 | 1 | 0 | ||||
12132 | IRBKP | 0 | 0 | |||||||
12133 | IRC | 1000 | 4 1/8 | 3 7/8 | 4 1/8 | 0 | ||||
12134 | IRDV | 0 | 0 | |||||||
12135 | IREG | 500 | 20 7/8 | 22 3/4 | 22 3/4 | 20 3/4 | 20 3/4 | 21 1/2 | 49800 | |
12136 | IREX | 1500 | 19.8750 | 0 | ||||||
12137 | IRF | 3100 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 20 3/4 | 21 1/8 | 5800 | |
12138 | IRFG | 0 | 0 | |||||||
12139 | IRGB | 1500 | 36.5000 | 38.0000 | 38.0000 | 36.5000 | 36.5000 | 38.0000 | 1700 | |
12140 | IRGT | 1000 | 0.0010 | 0 | ||||||
12141 | IRI | 400 | 7 1/4 | 7 3/16 | 7 7/16 | 0 | ||||
12142 | IRIC | 1000 | 14 1/8 | 14 3/8 | 14 3/8 | 14 1/8 | 14 1/8 | 14 3/8 | 27000 | |
12143 | IRIE | 0 | 0 | |||||||
12144 | IRIEC | 0 | 0 | |||||||
12145 | IRL | 500 | 13 | 13 | 13 | 13 | 12 3/4 | 13 1/4 | 500 | |
12146 | IRON | 500 | 1.0625 | 1.0625 | 1.5625 | 0 | ||||
12147 | IROQ | 300 | 13 1/2 | 13 | 14 1/4 | 0 | ||||
12148 | IRPP | 0 | 0 | |||||||
12149 | IRPPF | 2500 | 2 | 2 | 2 | 2 | 1 7/8 | 2 1/16 | 10500 | |
12150 | IRS | 100 | 28 5/8 | 0 | ||||||
12151 | IRSN | 1000 | 5 | 5 | 5 1/8 | 4 3/4 | 4 7/8 | 5 1/8 | 29100 | |
12152 | IRSXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.71 | 5.09 | 324 | |
12153 | IRT | 400 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 3/8 | 9 3/4 | 400 | |
12154 | IRTD | 1000 | 0.0625 | 0.0625 | 0.4375 | 0 | ||||
12155 | IRTG | 4100 | 0.3125 | 0.3000 | 0.3125 | 0.3000 | 0.1875 | 0.6250 | 8200 | |
12156 | IRWJF | 0 | 0 | |||||||
12157 | IRWN | 400 | 43 | 43 | 43 | 43 | 43 | 44 | 900 | |
12158 | IRX | 0 | 49.70 | 50.20 | 50.20 | 49.70 | 0 | |||
12159 | ISA | 2900 | 21 3/4 | 23 1/8 | 23 5/8 | 0 | ||||
12160 | ISAAX | 0 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 18.87 | 0 | |
12161 | ISAU | 0 | 0 | |||||||
12162 | ISB | 100 | 21 | 0 | ||||||
12163 | ISBF | 5000 | 16 | 16 1/8 | 16 1/8 | 15 7/8 | 15 7/8 | 16 1/8 | 10100 | |
12164 | ISC | 1000 | 5 1/2 | 4 7/8 | 5 3/8 | 0 | ||||
12165 | ISCIX | 0 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0 | |
12166 | ISCO | 1000 | 22 1/2 | 22 1/2 | 23 1/4 | 22 1/4 | 22 1/4 | 23 | 7900 | |
12167 | ISCX | 100 | 18 1/2 | 17 1/2 | 19 1/4 | 0 | ||||
12168 | ISDI | 1000 | 12 | 12 | 12 | 11 5/8 | 11 5/8 | 12 | 132900 | |
12169 | ISEBX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 | |
12170 | ISEE | 500 | 7 | 6 13/16 | 7 | 6 13/16 | 6 3/4 | 7 | 2400 | |
12171 | ISER | 400 | 4 | 3 3/8 | 4 | 0 | ||||
12172 | ISFE | 0 | 0 | |||||||
12173 | ISFEA | 2000 | 7 5/8 | 7 1/4 | 7 3/4 | 0 | ||||
12174 | ISFEU | 900 | 14 1/2 | 13 3/4 | 14 3/8 | 0 | ||||
12175 | ISFEW | 2000 | 4 3/8 | 4 3/16 | 4 3/8 | 4 3/16 | 4 | 4 1/2 | 4000 | |
12176 | ISFEZ | 1400 | 3 | 2 13/16 | 3 | 2 13/16 | 2 3/4 | 3 1/2 | 2400 | |
12177 | ISG | 200 | 13 1/8 | 0 | ||||||
12178 | ISGI | 2000 | 7/8 | 7/8 | 7/8 | 13/16 | 13/16 | 7/8 | 14600 | |
12179 | ISGT | 0 | 0 | |||||||
12180 | ISGTF | 1000 | 5 1/4 | 5 3/8 | 5 1/2 | 5 1/4 | 5 1/8 | 5 5/8 | 4000 | |
12181 | ISH | 5800 | 19 3/4 | 0 | ||||||
12182 | ISHIX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 10.01 | 0 | |
12183 | ISHOX | 0 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0 | |
12184 | ISHw | 0 | 18 | 21 | 0 | |||||
12185 | ISI/WS | 200 | 9/16 | 1/16 | 1/4 | 0 | ||||
12186 | ISIG | 1000 | 1 7/8 | 1 3/4 | 2 | 0 | ||||
12187 | ISIP | 200 | 14 1/2 | 15 1/8 | 15 1/8 | 14 1/2 | 14 1/2 | 14 3/4 | 147300 | |
12188 | ISIS | 100 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 16 3/4 | 17 1/4 | 100 | |
12189 | ISKO | 4000 | 9 1/4 | 9 1/4 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 5700 | |
12190 | ISL | 1000 | 13 | 12 1/2 | 13 | 0 | ||||
12191 | ISLI | 1000 | 11 1/2 | 12 | 12 | 11 1/2 | 11 1/2 | 11 7/8 | 56800 | |
12192 | ISLS | 1000 | 2 3/8 | 2 1/2 | 2 1/2 | 2 11/32 | 2 11/32 | 2 3/8 | 70700 | |
12193 | ISLSL | 1000 | 5/16 | 5/16 | 11/32 | 0 | ||||
12194 | ISLSW | 20000 | 9/16 | 1/2 | 9/16 | 0 | ||||
12195 | ISN | 400 | 13 1/2 | 0 | ||||||
12196 | ISNR | 500 | 0.1000 | 0 | ||||||
12197 | ISNS | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/8 | 4 1/4 | 1000 | |
12198 | ISO | 8600 | 15 1/16 | 15 1/16 | 15 1/16 | 15 1/16 | 8600 | |||
12199 | ISOF | 700 | 6.5000 | 5.7500 | 6.5000 | 0 | ||||
12200 | ISOL | 1700 | 1 | 1 | 1 1/4 | 0 | ||||
12201 | ISP | 500 | 11 1/2 | 11 1/4 | 11 5/8 | 0 | ||||
12202 | ISPP | 2000 | 0.4375 | 0.2500 | 0.4375 | 0.2500 | 0.2500 | 0.6250 | 7000 | |
12203 | ISR | 400 | 5 1/16 | 5 | 5 1/8 | 5 | 9500 | |||
12204 | ISRL | 300 | 17/32 | 17/32 | 17/32 | 17/32 | 17/32 | 9/16 | 600 | |
12205 | ISRLW | 1000 | 1/16 | 1/16 | 1/8 | 0 | ||||
12206 | ISRLZ | 30000 | 3/32 | 1/16 | 1/8 | 0 | ||||
12207 | ISRV | 1000 | 0.8750 | 0.8125 | 0.8750 | 0.7500 | 0.7500 | 0.8750 | 21500 | |
12208 | ISS | 100 | 8 5/8 | 8 7/8 | 9 1/2 | 0 | ||||
12209 | ISS.V | 0 | 0 | |||||||
12210 | ISSC | 0 | 0 | |||||||
12211 | ISSCZ | 100 | 2.3750 | 2.3750 | 3.2500 | 0 | ||||
12212 | ISSI | 500 | 16 3/4 | 17 1/8 | 17 1/8 | 16 1/2 | 16 1/2 | 16 7/8 | 106600 | |
12213 | ISSM | 7000 | 0.7500 | 0.6875 | 0.7500 | 0 | ||||
12214 | ISSS | 10000 | 30 5/8 | 0 | ||||||
12215 | ISSw | 0 | 0 | |||||||
12216 | IST/WS | 0 | 1/8 | 5/16 | 0 | |||||
12217 | ISTC | 300 | 0.5000 | 0.1250 | 0.5000 | 0 | ||||
12218 | ISTD | 0 | 0 | |||||||
12219 | ISTDF | 100 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | ||||
12220 | ISTE | 0 | 0 | |||||||
12221 | ISTEF | 100 | 1 | 1 | 1 | 1 | 1 | 1 1/8 | 100 | |
12222 | ISTLX | 0 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0 | |
12223 | ISTN | 500 | 1 11/16 | 1 5/8 | 1 13/16 | 1 5/8 | 1 11/16 | 1 27/32 | 22200 | |
12224 | ISTNW | 10000 | 9/32 | 1/4 | 9/32 | 7/32 | 1/4 | 5/16 | 44500 | |
12225 | ISTV | 10000 | 9/32 | 9/32 | 9/32 | 9/32 | 1/4 | 9/32 | 15000 | |
12226 | ISTVW | 0 | 0 | |||||||
12227 | ISTVZ | 0 | 0 | |||||||
12228 | ISUZ | 0 | 0 | |||||||
12229 | ISUZF | 0 | 0 | |||||||
12230 | ISUZY | 0 | 0 | |||||||
12231 | ISVC | 100 | 19.5000 | 0 | ||||||
12232 | ISWCX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 | |
12233 | ISWGX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 | |
12234 | ISWY | 100 | 245.0000 | 225.0000 | 245.0000 | 225.0000 | 225.0000 | 245.0000 | 1200 | |
12235 | ISX | 0 | 157.36 | 156.97 | 158.14 | 156.39 | 0 | |||
12236 | ISY/WD | 0 | 0 | |||||||
12237 | ISYC | 0 | 0 | |||||||
12238 | ISYS | 1000 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 19 1/2 | 22 1/2 | 1000 | |
12239 | ITA | 200 | 8 1/4 | 8 1/8 | 8 5/8 | 0 | ||||
12240 | ITAM | 20000 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1400 | 0.1600 | 30000 | |
12241 | ITAML | 10000 | 0.0045 | 0.1250 | 1.0000 | 0 | ||||
12242 | ITAMW | 30000 | 0.1250 | 0 | ||||||
12243 | ITARF | 0 | 0 | |||||||
12244 | ITAS | 8000 | 0.0010 | 0 | ||||||
12245 | ITB | 100 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/8 | 3 13/16 | 100 | |
12246 | ITBpA | 400 | 6 3/8 | 0 | ||||||
12247 | ITC | 100 | 4 1/2 | 0 | ||||||
12248 | ITCAX | 0 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 8.70 | 0 | |
12249 | ITCC | 1000 | 7 5/8 | 7 1/8 | 7 3/4 | 0 | ||||
12250 | ITCH | 0 | 0 | |||||||
12251 | ITCHE | 0 | 0 | |||||||
12252 | ITCM | 0 | 0 | |||||||
12253 | ITCR | 0 | 0 | |||||||
12254 | ITCXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.01 | 3.05 | 3196 | |
12255 | ITDA | 1200 | 0.0001 | 0.0001 | 0.0500 | 0 | ||||
12256 | ITE | 0 | 0 | |||||||
12257 | ITEC | 60000 | 1/64 | 1/32 | 3/32 | 0 | ||||
12258 | ITECU | 1000 | 1 | 1/8 | 1/2 | 0 | ||||
12259 | ITECW | 3500 | 1/32 | 1/32 | 1/8 | 0 | ||||
12260 | ITEL | 3000 | 1 | 7/8 | 1 | 7/8 | 7/8 | 1 | 16900 | |
12261 | ITEX | 500 | 11 1/2 | 11 1/2 | 11 5/8 | 11 1/8 | 11 1/8 | 11 1/2 | 56900 | |
12262 | ITEXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 3.11 | 3.11 | 17017 | |
12263 | ITFC | 0 | 0 | |||||||
12264 | ITFI | 800 | 0.1250 | 0 | ||||||
12265 | ITFXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.90 | 2.53 | 1400 | |
12266 | ITG | 100 | 63 1/2 | 63 1/2 | 63 1/2 | 63 1/2 | 63 | 63 1/2 | 100 | |
12267 | ITGAX | 0 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 9.19 | 0 | |
12268 | ITGBX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | |
12269 | ITGI | 2000 | 11 1/8 | 11 | 11 1/2 | 0 | ||||
12270 | ITGR | 400 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/8 | 3 1/8 | 3 1/2 | 7700 | |
12271 | ITI/WS | 0 | 1/8 | 5/16 | 0 | |||||
12272 | ITIC | 700 | 10 | 10 | 10 3/4 | 0 | ||||
12273 | ITII | 400 | 27 3/4 | 28 1/2 | 28 1/2 | 27 3/4 | 27 3/4 | 28 1/2 | 10900 | |
12274 | ITIM | 400 | 5.5000 | 0 | ||||||
12275 | ITIXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.98 | 5.11 | 7998 | |
12276 | ITLA | 1900 | 12 1/2 | 12 5/8 | 12 5/8 | 12 1/2 | 12 1/2 | 12 3/4 | 12900 | |
12277 | ITLB | 8000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.4375 | 8000 | |
12278 | ITN | 100 | 6 | 5 3/8 | 5 5/8 | 0 | ||||
12279 | ITNL | 600 | 4.7187 | 4.5000 | 4.7500 | 0 | ||||
12280 | ITNLF | 0 | 0 | |||||||
12281 | ITNw | 0 | 0 | |||||||
12282 | ITP | 100 | 31 1/2 | 0 | ||||||
12283 | ITPK | 0 | 1.1250 | 1.7500 | 0 | |||||
12284 | ITPL | 20000 | 0.0700 | 0.0500 | 0.0750 | 0 | ||||
12285 | ITPU | 0 | 0 | |||||||
12286 | ITR | 400 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 7/8 | 12 1/4 | 400 | |
12287 | ITRAX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 12.52 | 0 | |
12288 | ITRI | 200 | 41 | 41 | 41 | 40 1/2 | 40 1/2 | 41 | 30200 | |
12289 | ITRN | 0 | 0 | |||||||
12290 | ITRO | 700 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
12291 | ITRT | 12500 | 0.0500 | 0.0400 | 0.0800 | 0 | ||||
12292 | ITRX | 0 | 0.0312 | 0.2187 | 0 | |||||
12293 | ITRXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.60 | 4.80 | 212 | |
12294 | ITSI | 1100 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 1/2 | 2200 | |
12295 | ITST | 100 | 0.0100 | 0 | ||||||
12296 | ITSY | 3000 | 3 7/8 | 3 7/8 | 4 | 3 7/8 | 3 7/8 | 4 | 73400 | |
12297 | ITSYW | 4000 | 1 1/2 | 1 5/8 | 1 5/8 | 1 1/2 | 1 1/2 | 1 5/8 | 63500 | |
12298 | ITT | 100 | 54 1/4 | 54 1/2 | 54 1/2 | 54 1/4 | 54 | 54 1/2 | 1800 | |
12299 | ITTD | 0 | 0 | |||||||
12300 | ITTDV | 0 | 0 | |||||||
12301 | ITTN | 0 | 0 | |||||||
12302 | ITTX | 0 | 0 | |||||||
12303 | ITTXX | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 3.40 | 3.26 | 212 | |
12304 | ITTw | 0 | 47 7/8 | 48 3/8 | 0 | |||||
12305 | ITVBX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 | |
12306 | ITW | 3000 | 59 1/8 | 58 1/2 | 59 1/8 | 58 1/2 | 58 3/4 | 59 1/2 | 3800 | |
12307 | ITWN | 0 | 0 | |||||||
12308 | ITX | 1000 | 2 1/8 | 1 7/8 | 2 1/4 | 0 | ||||
12309 | ITXC | 0 | 0 | |||||||
12310 | ITXXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.15 | 3.08 | 1330 | |
12311 | ITXp | 900 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/4 | 16 3/4 | 1700 | |
12312 | IUA | 0 | 336.80 | 337.35 | 338.27 | 336.23 | 0 | |||
12313 | IUB | 0 | 335.91 | 336.43 | 337.11 | 335.28 | 0 | |||
12314 | IUBC | 500 | 26 | 25 | 26 1/4 | 0 | ||||
12315 | IUFB | 6500 | 0.5937 | 0.5000 | 0.8750 | 0 | ||||
12316 | IUIC | 0 | 0 | |||||||
12317 | IUKLF | 0 | 0 | |||||||
12318 | IUS | 0 | 336.51 | 0 | ||||||
12319 | IUTBX | 0 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0 | |
12320 | IUTIX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
12321 | IUTLX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | |
12322 | IUX | 0 | 336.45 | 336.91 | 337.76 | 335.83 | 0 | |||
12323 | IV | 100 | 20 1/2 | 20 3/8 | 20 7/8 | 0 | ||||
12324 | IVA.A | 0 | 0 | |||||||
12325 | IVA.B | 0 | 0 | |||||||
12326 | IVAC | 1000 | 7 3/8 | 7 | 7 3/8 | 7 | 7 | 7 3/8 | 11100 | |
12327 | IVBK | 500 | 2 | 2 | 2 | 2 | 2 | 2 3/16 | 500 | |
12328 | IVC | 100 | 36 3/4 | 35 7/8 | 36 3/8 | 0 | ||||
12329 | IVCAX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 10.24 | 0 | |
12330 | IVCC | 0 | 0 | |||||||
12331 | IVCO | 1000 | 2 7/8 | 2 11/16 | 2 7/8 | 2 11/16 | 2 11/16 | 2 7/8 | 22000 | |
12332 | IVCOU | 5000 | 5.5000 | 5.5000 | 6.5000 | 0 | ||||
12333 | IVCOW | 400 | 1/2 | 1/2 | 23/32 | 0 | ||||
12334 | IVCR | 500 | 28 1/4 | 28 | 28 1/2 | 27 3/4 | 27 3/4 | 28 1/4 | 53600 | |
12335 | IVCRX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.98 | 0 | |
12336 | IVCT | 0 | 0 | |||||||
12337 | IVDO | 10000 | 1.3750 | 1.1250 | 1.3750 | 0 | ||||
12338 | IVDOW | 0 | 0 | |||||||
12339 | IVEBX | 0 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0 | |
12340 | IVECX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | |
12341 | IVEGX | 0 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 25.24 | 0 | |
12342 | IVEN | 0 | 0 | |||||||
12343 | IVEUC | 0 | 0 | |||||||
12344 | IVFA | 5000 | 2 3/8 | 2 3/4 | 2 13/16 | 2 5/16 | 2 5/16 | 2 1/2 | 77000 | |
12345 | IVFAP | 1000 | 8 1/8 | 7 1/2 | 7 7/8 | 0 | ||||
12346 | IVGBX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0 | |
12347 | IVGR | 9200 | 0.1000 | 0 | ||||||
12348 | IVHD | 2500 | 0.4375 | 0.3125 | 0.4375 | 0 | ||||
12349 | IVIA | 0 | 0 | |||||||
12350 | IVIAF | 2000 | 7 7/8 | 7 1/2 | 7 7/8 | 7 1/2 | 7 5/8 | 8 1/8 | 3200 | |
12351 | IVIAW | 300 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/2 | 600 | |
12352 | IVIBX | 0 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0 | |
12353 | IVICX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
12354 | IVINX | 0 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 32.69 | 0 | |
12355 | IVIP | 500 | 12 3/4 | 13 | 13 | 12 3/4 | 12 3/4 | 13 | 19400 | |
12356 | IVMXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.37 | 5.30 | 210 | |
12357 | IVPA | 200 | 36.0000 | 36.0000 | 37.5000 | 0 | ||||
12358 | IVPT | 1000 | 0.2500 | 0 | ||||||
12359 | IVSLX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | |
12360 | IVSN | 5000 | 0.0005 | 0 | ||||||
12361 | IVTK | 600 | 0.0312 | 0.0312 | 0.1562 | 0 | ||||
12362 | IVTO | 15000 | 0.0450 | 0 | ||||||
12363 | IVVRF | 0 | 0 | |||||||
12364 | IVX | 300 | 26 1/8 | 25 5/8 | 26 1/8 | 25 5/8 | 26 1/8 | 26 1/2 | 1000 | |
12365 | IVXRF | 0 | 0 | |||||||
12366 | IVYFX | 0 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 17.99 | 0 | |
12367 | IVYIX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 11.60 | 0 | |
12368 | IWBK | 200 | 20 1/8 | 20 1/8 | 19 3/4 | 20 1/8 | 200 | |||
12369 | IWCR | 500 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 21 3/4 | 22 1/2 | 1000 | |
12370 | IWHM | 1200 | 5.0000 | 5.0000 | 5.5000 | 0 | ||||
12371 | IWIL | 5000 | 0.2100 | 0.1800 | 0.2200 | 0 | ||||
12372 | IWRK | 5000 | 7 1/4 | 7 | 7 1/4 | 7 | 7 | 7 1/4 | 90600 | |
12373 | IWSI | 2000 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 2 1/16 | 2200 | |
12374 | IWTI | 300 | 0.0937 | 0.0937 | 0.2187 | 0 | ||||
12375 | IWWGX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
12376 | IXA | 0 | 253.85 | 250.87 | 254.04 | 250.77 | 0 | |||
12377 | IXB | 0 | 156.68 | 156.10 | 156.76 | 155.36 | 0 | |||
12378 | IXBT | 0 | 326.46 | 320.68 | 326.99 | 320.68 | 0 | |||
12379 | IXC | 0 | 283.27 | 278.63 | 283.42 | 278.63 | 0 | |||
12380 | IXCO | 0 | 361.77 | 360.16 | 361.94 | 359.81 | 0 | |||
12381 | IXF | 0 | 1004.86 | 1000.06 | 1005.43 | 999.92 | 0 | |||
12382 | IXL | 0 | 238.22 | 234.38 | 238.37 | 234.38 | 0 | |||
12383 | IXN | 0 | 184.39 | 183.50 | 184.78 | 183.50 | 0 | |||
12384 | IXO | 0 | 146.19 | 0 | ||||||
12385 | IXS | 0 | 476.68 | 472.71 | 476.69 | 472.71 | 0 | |||
12386 | IXSI | 200 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
12387 | IXTC | 0 | 211.93 | 211.14 | 212.51 | 210.61 | 0 | |||
12388 | IXW | 0 | 199.28 | 196.47 | 200.69 | 196.18 | 0 | |||
12389 | IYCO | 0 | 0 | |||||||
12390 | IYCOY | 200 | 221 | 221 | 221 | 221 | 219 1/2 | 221 | 200 | |
12391 | IZA | 0 | 4.97 | 0 | ||||||
12392 | IZB | 0 | 4.90 | 4.92 | 4.92 | 4.90 | 0 | |||
12393 | IZC | 0 | 4.81 | 4.85 | 4.85 | 4.81 | 0 | |||
12394 | IZD | 0 | 4.71 | 4.75 | 4.75 | 4.71 | 0 | |||
12395 | IZF | 0 | 4.52 | 4.55 | 4.55 | 4.52 | 0 | |||
12396 | IZI | 0 | 4.38 | 4.40 | 4.40 | 4.38 | 0 | |||
12397 | IZK | 0 | 5.34 | 0 | ||||||
12398 | IZL | 0 | 4.33 | 4.40 | 4.40 | 4.33 | 0 | |||
12399 | IZNEF | 0 | 0 | |||||||
12400 | IZZI | 1000 | 1 3/16 | 1 3/8 | 1 3/8 | 1 3/16 | 1 3/16 | 1 5/16 | 9700 | |
12401 | IZZIC | 2000 | 1 3/8 | 1 1/16 | 1 3/8 | 0 | ||||
12402 | IZZIW | 6800 | 1/16 | 1/16 | 3/16 | 0 | ||||
12403 | IZZWC | 3000 | 1/8 | 3/32 | 1/4 | 0 | ||||
12404 | IpF | 2000 | 25 1/2 | 26 | 26 3/8 | 0 | ||||
12405 | IpG | 3200 | 26 5/32 | 0 | ||||||
12406 | J | 100 | 10 7/8 | 11 1/8 | 11 1/8 | 10 7/8 | 10 3/4 | 11 1/8 | 2300 | |
12407 | J.ACI | 0 | 0 | |||||||
12408 | J.AHG | 0 | 0 | |||||||
12409 | J.AJN | 0 | 0 | |||||||
12410 | J.ALE | 0 | 0 | |||||||
12411 | J.ALP | 0 | 0 | |||||||
12412 | J.AML | 0 | 0 | |||||||
12413 | J.AMY | 0 | 0 | |||||||
12414 | J.ANA | 0 | 0 | |||||||
12415 | J.ANR | 0 | 0 | |||||||
12416 | J.ASB | 0 | 0 | |||||||
12417 | J.ASC | 0 | 0 | |||||||
12418 | J.BDT | 0 | 0 | |||||||
12419 | J.BND | 0 | 0 | |||||||
12420 | J.BNY | 0 | 0 | |||||||
12421 | J.BOT | 0 | 0 | |||||||
12422 | J.BOY | 0 | 0 | |||||||
12423 | J.CCE | 0 | 0 | |||||||
12424 | J.CEG | 0 | 0 | |||||||
12425 | J.CEP | 0 | 0 | |||||||
12426 | J.CGE | 0 | 0 | |||||||
12427 | J.CGP | 0 | 0 | |||||||
12428 | J.CHC | 0 | 0 | |||||||
12429 | J.CIT | 0 | 0 | |||||||
12430 | J.CKB | 0 | 0 | |||||||
12431 | J.CKC | 0 | 0 | |||||||
12432 | J.CNG | 0 | 0 | |||||||
12433 | J.CTB | 0 | 0 | |||||||
12434 | J.DAE | 0 | 0 | |||||||
12435 | J.DDI | 0 | 0 | |||||||
12436 | J.DES | 0 | 0 | |||||||
12437 | J.DII | 0 | 0 | |||||||
12438 | J.DIM | 0 | 0 | |||||||
12439 | J.DKB | 0 | 0 | |||||||
12440 | J.DMR | 0 | 0 | |||||||
12441 | J.DOW | 0 | 0 | |||||||
12442 | J.DPS | 0 | 0 | |||||||
12443 | J.DST | 0 | 0 | |||||||
12444 | J.DWB | 0 | 0 | |||||||
12445 | J.EIS | 0 | 0 | |||||||
12446 | J.FAN | 0 | 0 | |||||||
12447 | J.FJE | 0 | 0 | |||||||
12448 | J.FJH | 0 | 0 | |||||||
12449 | J.FJP | 0 | 0 | |||||||
12450 | J.FKB | 0 | 0 | |||||||
12451 | J.FPF | 0 | 0 | |||||||
12452 | J.FRP | 0 | 0 | |||||||
12453 | J.FUD | 0 | 0 | |||||||
12454 | J.FUJ | 0 | 0 | |||||||
12455 | J.FUT | 0 | 0 | |||||||
12456 | J.HAS | 0 | 0 | |||||||
12457 | J.HEP | 0 | 0 | |||||||
12458 | J.HIT | 0 | 0 | |||||||
12459 | J.HMC | 0 | 0 | |||||||
12460 | J.HNO | 0 | 0 | |||||||
12461 | J.HON | 0 | 0 | |||||||
12462 | J.HOY | 0 | 0 | |||||||
12463 | J.HSB | 0 | 0 | |||||||
12464 | J.HTB | 0 | 0 | |||||||
12465 | J.HTD | 0 | 0 | |||||||
12466 | J.HWR | 0 | 0 | |||||||
12467 | J.IBJ | 0 | 0 | |||||||
12468 | J.ICD | 0 | 0 | |||||||
12469 | J.ISE | 0 | 0 | |||||||
12470 | J.ISH | 0 | 0 | |||||||
12471 | J.IZM | 0 | 0 | |||||||
12472 | J.JAF | 0 | 0 | |||||||
12473 | J.JAP | 0 | 0 | |||||||
12474 | J.JRD | 0 | 0 | |||||||
12475 | J.JSP | 0 | 0 | |||||||
12476 | J.JTB | 0 | 0 | |||||||
12477 | J.JTC | 0 | 0 | |||||||
12478 | J.JUJ | 0 | 0 | |||||||
12479 | J.KAO | 0 | 0 | |||||||
12480 | J.KAY | 0 | 0 | |||||||
12481 | J.KCR | 0 | 0 | |||||||
12482 | J.KDD | 0 | 0 | |||||||
12483 | J.KEP | 0 | 0 | |||||||
12484 | J.KIP | 0 | 0 | |||||||
12485 | J.KMT | 0 | 0 | |||||||
12486 | J.KNC | 0 | 0 | |||||||
12487 | J.KOA | 0 | 0 | |||||||
12488 | J.KOB | 0 | 0 | |||||||
12489 | J.KRN | 0 | 0 | |||||||
12490 | J.KRR | 0 | 0 | |||||||
12491 | J.KTZ | 0 | 0 | |||||||
12492 | J.KUB | 0 | 0 | |||||||
12493 | J.KYB | 0 | 0 | |||||||
12494 | J.LTC | 0 | 0 | |||||||
12495 | J.LVI | 0 | 0 | |||||||
12496 | J.MAE | 0 | 0 | |||||||
12497 | J.MAS | 0 | 0 | |||||||
12498 | J.MBC | 0 | 0 | |||||||
12499 | J.MBE | 0 | 0 | |||||||
12500 | J.MBO | 0 | 0 | |||||||
12501 | J.MBS | 0 | 0 | |||||||
12502 | J.MBT | 0 | 0 | |||||||
12503 | J.MCI | 0 | 0 | |||||||
12504 | J.MET | 0 | 0 | |||||||
12505 | J.MEW | 0 | 0 | |||||||
12506 | J.MGC | 0 | 0 | |||||||
12507 | J.MHI | 0 | 0 | |||||||
12508 | J.MIB | 0 | 0 | |||||||
12509 | J.MIN | 0 | 0 | |||||||
12510 | J.MIS | 0 | 0 | |||||||
12511 | J.MIT | 0 | 0 | |||||||
12512 | J.MLI | 0 | 0 | |||||||
12513 | J.MML | 0 | 0 | |||||||
12514 | J.MMT | 0 | 0 | |||||||
12515 | J.MOT | 0 | 0 | |||||||
12516 | J.MRB | 0 | 0 | |||||||
12517 | J.MRE | 0 | 0 | |||||||
12518 | J.MRI | 0 | 0 | |||||||
12519 | J.MSH | 0 | 0 | |||||||
12520 | J.MTB | 0 | 0 | |||||||
12521 | J.MTC | 0 | 0 | |||||||
12522 | J.MTK | 0 | 0 | |||||||
12523 | J.MTT | 0 | 0 | |||||||
12524 | J.MUB | 0 | 0 | |||||||
12525 | J.MZD | 0 | 0 | |||||||
12526 | J.NAO | 0 | 0 | |||||||
12527 | J.NCD | 0 | 0 | |||||||
12528 | J.NCK | 0 | 0 | |||||||
12529 | J.NCT | 0 | 0 | |||||||
12530 | J.NDM | 0 | 0 | |||||||
12531 | J.NEC | 0 | 0 | |||||||
12532 | J.NEK | 0 | 0 | |||||||
12533 | J.NIJ | 0 | 0 | |||||||
12534 | J.NIK | 0 | 0 | |||||||
12535 | J.NIP | 0 | 0 | |||||||
12536 | J.NIW | 0 | 0 | |||||||
12537 | J.NKK | 0 | 0 | |||||||
12538 | J.NKT | 0 | 0 | |||||||
12539 | J.NKY | 0 | 0 | |||||||
12540 | J.NLI | 0 | 0 | |||||||
12541 | J.NMC | 0 | 0 | |||||||
12542 | J.NOM | 0 | 0 | |||||||
12543 | J.NPM | 0 | 0 | |||||||
12544 | J.NPN | 0 | 0 | |||||||
12545 | J.NPO | 0 | 0 | |||||||
12546 | J.NPP | 0 | 0 | |||||||
12547 | J.NSN | 0 | 0 | |||||||
12548 | J.NTD | 0 | 0 | |||||||
12549 | J.NTR | 0 | 0 | |||||||
12550 | J.NTT | 0 | 0 | |||||||
12551 | J.OER | 0 | 0 | |||||||
12552 | J.OJI | 0 | 0 | |||||||
12553 | J.OKI | 0 | 0 | |||||||
12554 | J.OKT | 0 | 0 | |||||||
12555 | J.OLO | 0 | 0 | |||||||
12556 | J.OMA | 0 | 0 | |||||||
12557 | J.OMR | 0 | 0 | |||||||
12558 | J.ORT | 0 | 0 | |||||||
12559 | J.OTL | 0 | 0 | |||||||
12560 | J.PIO | 0 | 0 | |||||||
12561 | J.RCH | 0 | 0 | |||||||
12562 | J.RHC | 0 | 0 | |||||||
12563 | J.SAP | 0 | 0 | |||||||
12564 | J.SBR | 0 | 0 | |||||||
12565 | J.SEL | 0 | 0 | |||||||
12566 | J.SEV | 0 | 0 | |||||||
12567 | J.SEY | 0 | 0 | |||||||
12568 | J.SFT | 0 | 0 | |||||||
12569 | J.SHC | 0 | 0 | |||||||
12570 | J.SHN | 0 | 0 | |||||||
12571 | J.SKO | 0 | 0 | |||||||
12572 | J.SKZ | 0 | 0 | |||||||
12573 | J.SLI | 0 | 0 | |||||||
12574 | J.SLM | 0 | 0 | |||||||
12575 | J.SME | 0 | 0 | |||||||
12576 | J.SMK | 0 | 0 | |||||||
12577 | J.SMM | 0 | 0 | |||||||
12578 | J.SMR | 0 | 0 | |||||||
12579 | J.SMT | 0 | 0 | |||||||
12580 | J.SNP | 0 | 0 | |||||||
12581 | J.SNT | 0 | 0 | |||||||
12582 | J.SPL | 0 | 0 | |||||||
12583 | J.SRP | 0 | 0 | |||||||
12584 | J.SSD | 0 | 0 | |||||||
12585 | J.STB | 0 | 0 | |||||||
12586 | J.SUB | 0 | 0 | |||||||
12587 | J.SUE | 0 | 0 | |||||||
12588 | J.SUT | 0 | 0 | |||||||
12589 | J.SUZ | 0 | 0 | |||||||
12590 | J.SWB | 0 | 0 | |||||||
12591 | J.SYE | 0 | 0 | |||||||
12592 | J.SZU | 0 | 0 | |||||||
12593 | J.TAI | 0 | 0 | |||||||
12594 | J.TCS | 0 | 0 | |||||||
12595 | J.TDA | 0 | 0 | |||||||
12596 | J.TDE | 0 | 0 | |||||||
12597 | J.TDK | 0 | 0 | |||||||
12598 | J.TEG | 0 | 0 | |||||||
12599 | J.TEJ | 0 | 0 | |||||||
12600 | J.TER | 0 | 0 | |||||||
12601 | J.TKB | 0 | 0 | |||||||
12602 | J.TKE | 0 | 0 | |||||||
12603 | J.TMC | 0 | 0 | |||||||
12604 | J.TMN | 0 | 0 | |||||||
12605 | J.TNE | 0 | 0 | |||||||
12606 | J.TOR | 0 | 0 | |||||||
12607 | J.TOS | 0 | 0 | |||||||
12608 | J.TPA | 0 | 0 | |||||||
12609 | J.TRM | 0 | 0 | |||||||
12610 | J.TTR | 0 | 0 | |||||||
12611 | J.TTU | 0 | 0 | |||||||
12612 | J.TWP | 0 | 0 | |||||||
12613 | J.TYG | 0 | 0 | |||||||
12614 | J.TYM | 0 | 0 | |||||||
12615 | J.VIC | 0 | 0 | |||||||
12616 | J.WKS | 0 | 0 | |||||||
12617 | J.YAH | 0 | 0 | |||||||
12618 | J.YMM | 0 | 0 | |||||||
12619 | J.YMP | 0 | 0 | |||||||
12620 | J.YMS | 0 | 0 | |||||||
12621 | J.YMT | 0 | 0 | |||||||
12622 | J.YTB | 0 | 0 | |||||||
12623 | JA | 300 | 20 1/2 | 20 5/8 | 20 5/8 | 20 1/2 | 20 5/8 | 21 1/4 | 900 | |
12624 | JABAX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0 | |
12625 | JACC | 200 | 11 | 10 1/4 | 11 | 10 1/8 | 10 1/2 | 11 | 112700 | |
12626 | JACO | 100 | 10 7/8 | 10 7/8 | 11 | 10 5/8 | 10 5/8 | 10 7/8 | 18200 | |
12627 | JAENX | 0 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0 | |
12628 | JAFIX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
12629 | JAGIX | 0 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0 | |
12630 | JAGXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.98 | 5.10 | 1529 | |
12631 | JAHI | 3500 | 1 5/16 | 1 5/16 | 1 1/2 | 0 | ||||
12632 | JAHIW | 1000 | 5/16 | 3/16 | 3/8 | 0 | ||||
12633 | JAHYX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
12634 | JAIGX | 0 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0 | |
12635 | JAII | 500 | 4 5/8 | 4 3/4 | 4 3/4 | 4 3/8 | 4 3/8 | 4 5/8 | 8800 | |
12636 | JAKE | 1000 | 1 1/2 | 1 1/8 | 1 7/8 | 0 | ||||
12637 | JALC | 2400 | 0.5625 | 0.5625 | 0.8125 | 0 | ||||
12638 | JALN | 500 | 0.1250 | 0 | ||||||
12639 | JAMRX | 0 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0 | |
12640 | JAMS | 5000 | 9 3/8 | 9 | 9 3/8 | 9 | 9 | 9 1/4 | 17700 | |
12641 | JAMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.10 | 5.25 | 12728 | |
12642 | JAMY | 303800 | 0.0005 | 0 | ||||||
12643 | JANK | 3000 | 0.0500 | 0 | ||||||
12644 | JANN | 0 | 0 | |||||||
12645 | JANNF | 1600 | 9 7/8 | 9 5/8 | 10 1/8 | 0 | ||||
12646 | JANSX | 0 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0 | |
12647 | JANX | 8000 | 1 13/16 | 1 5/8 | 1 13/16 | 0 | ||||
12648 | JANXW | 1000 | 3/32 | 1/16 | 1/8 | 0 | ||||
12649 | JAOLX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 | |
12650 | JAOSX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | |
12651 | JAPAN | 0 | 0 | |||||||
12652 | JAPN | 0 | 0 | |||||||
12653 | JAPNY | 3000 | 13 5/8 | 13 | 13 3/8 | 0 | ||||
12654 | JARLY | 0 | 8.2000 | 8.2500 | 0 | |||||
12655 | JARS | 600 | 19 | 18 3/4 | 19 1/4 | 18 3/4 | 19 | 19 1/2 | 40400 | |
12656 | JASBX | 0 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0 | |
12657 | JASN | 100 | 6 1/2 | 6 1/2 | 7 | 0 | ||||
12658 | JATEX | 0 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0 | |
12659 | JATXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 3.08 | 3.08 | 674 | |
12660 | JAVA | 700 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.5000 | 2100 | |
12661 | JAVC | 200 | 2 9/16 | 2 11/16 | 2 11/16 | 2 7/16 | 2 7/16 | 2 9/16 | 40300 | |
12662 | JAVLX | 0 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0 | |
12663 | JAVTX | 0 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 0 | |
12664 | JAWWX | 0 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0 | |
12665 | JAYA | 1000 | 21/32 | 9/16 | 3/4 | 0 | ||||
12666 | JAYJ | 100 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 3/4 | 200 | |
12667 | JAYJQ | 3400 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | ||||
12668 | JBA | 0 | 0 | |||||||
12669 | JBAK | 3000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 15900 | |
12670 | JBAKG | 10 | 60 | 60 | 60 | 60 | 56 1/2 | 60 | 13 | |
12671 | JBCLY | 0 | 0 | |||||||
12672 | JBFS | 100 | 11.7500 | 10.5000 | 11.7500 | 0 | ||||
12673 | JBHT | 300 | 15 3/8 | 15 3/8 | 15 1/2 | 15 1/4 | 15 1/4 | 15 1/2 | 28900 | |
12674 | JBIL | 200 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 3/8 | 9 1/2 | 333200 | |
12675 | JBM/WS | 100 | 3/8 | 0 | ||||||
12676 | JBNC | 200 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 | 14 3/4 | 600 | |
12677 | JBNK | 100 | 21 5/8 | 21 5/8 | 21 5/8 | 21 1/4 | 21 1/4 | 21 5/8 | 3100 | |
12678 | JBOH | 1000 | 2 7/8 | 2 31/32 | 2 31/32 | 2 7/8 | 2 7/8 | 2 31/32 | 25400 | |
12679 | JBSS | 1000 | 8 3/4 | 8 1/2 | 8 3/4 | 8 1/2 | 8 1/2 | 9 | 1900 | |
12680 | JC | 100 | 9 3/4 | 9 1/2 | 9 7/8 | 0 | ||||
12681 | JCBS | 1000 | 9 | 8 9/16 | 9 1/4 | 8 1/2 | 8 1/2 | 9 1/4 | 7400 | |
12682 | JCBSG | 9 | 72 | 71 | 72 | 71 | 70 1/2 | 72 1/2 | 34 | |
12683 | JCC | 200 | 22 | 21 5/8 | 22 1/2 | 0 | ||||
12684 | JCI | 100 | 70 1/4 | 70 1/4 | 70 1/4 | 70 1/4 | 69 1/2 | 70 3/4 | 500 | |
12685 | JCOR | 700 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 16 1/2 | 17 1/4 | 700 | |
12686 | JCORW | 1000 | 8 1/4 | 8 1/4 | 9 | 0 | ||||
12687 | JCP | 200 | 46 7/8 | 47 | 47 | 46 7/8 | 46 3/8 | 47 1/8 | 1600 | |
12688 | JDMG | 300 | 1.2500 | 0.5000 | 1.2500 | 0 | ||||
12689 | JDN | 600 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/4 | 22 3/4 | 2600 | |
12690 | JDSHY | 0 | 0 | |||||||
12691 | JEAN | 500 | 7 7/8 | 7 7/8 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/4 | 2600 | |
12692 | JEBC | 100 | 20 1/2 | 19 3/4 | 20 1/2 | 0 | ||||
12693 | JEC | 100 | 26 | 25 3/4 | 26 1/4 | 0 | ||||
12694 | JECL | 14000 | 0.0100 | 0 | ||||||
12695 | JECX | 0 | 0 | |||||||
12696 | JECXF | 0 | 0 | |||||||
12697 | JEFB | 0 | 0 | |||||||
12698 | JEFF | 1000 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 22 3/4 | 23 1/2 | 1000 | |
12699 | JEFG | 600 | 48 | 47 1/4 | 49 1/4 | 0 | ||||
12700 | JELCY | 0 | 0 | |||||||
12701 | JENN | 1000 | 2.6250 | 2.5625 | 2.6875 | 2.5625 | 2.6250 | 2.7500 | 5400 | |
12702 | JENNJ | 0 | 0 | |||||||
12703 | JEQ | 400 | 14 1/8 | 14 | 14 3/8 | 0 | ||||
12704 | JEQr | 0 | 1/32 | 5/16 | 0 | |||||
12705 | JEQrw | 0 | 1/4 | 9/16 | 0 | |||||
12706 | JERO | 0 | 0 | |||||||
12707 | JERZ | 0 | 0 | |||||||
12708 | JET | 500 | 1/2 | 0 | ||||||
12709 | JEWL | 0 | 0 | |||||||
12710 | JEWLF | 10000 | 2 3/4 | 2 5/8 | 2 3/4 | 2 5/8 | 2 1/2 | 2 3/4 | 20000 | |
12711 | JEX | 0 | 224.20 | 224.20 | 224.20 | 224.20 | 0 | |||
12712 | JF | 200 | 16 3/4 | 16 3/4 | 17 1/8 | 0 | ||||
12713 | JFC | 100 | 12 3/4 | 11 3/4 | 12 3/4 | 0 | ||||
12714 | JFI | 1600 | 9 1/2 | 8 3/4 | 9 1/4 | 0 | ||||
12715 | JGF | 200 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 200 | |||
12716 | JGFAX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 12.15 | 0 | |
12717 | JGIN | 2000 | 1 3/16 | 1 | 1 1/4 | 0 | ||||
12718 | JH | 800 | 21 3/4 | 21 5/8 | 21 3/4 | 21 5/8 | 21 1/2 | 21 7/8 | 2000 | |
12719 | JHBBX | 0 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0 | |
12720 | JHCI | 2000 | 0.5000 | 0.5000 | 2.0000 | 0 | ||||
12721 | JHCXX | 0 | 0.60 | 5.02 | 5.14 | 2435 | ||||
12722 | JHDCX | 0 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 17.41 | 0 | |
12723 | JHFIX | 0 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 7.76 | 0 | |
12724 | JHGAX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.82 | 0 | |
12725 | JHGBX | 0 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0 | |
12726 | JHGIX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.90 | 0 | |
12727 | JHGRX | 0 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 26.29 | 0 | |
12728 | JHHBX | 0 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 7.69 | 0 | |
12729 | JHI | 500 | 22 3/8 | 0 | ||||||
12730 | JHINY | 0 | 0 | |||||||
12731 | JHLBX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0 | |
12732 | JHMAX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.65 | 0 | |
12733 | JHMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.63 | 4.77 | 2554 | |
12734 | JHNBX | 0 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 16.03 | 0 | |
12735 | JHNGX | 0 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 20.94 | 0 | |
12736 | JHNLX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 8.99 | 0 | |
12737 | JHNSX | 0 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 23.85 | 0 | |
12738 | JHNYX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.82 | 0 | |
12739 | JHPC | 600 | 1 | 7/8 | 1 | 0 | ||||
12740 | JHRBX | 0 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0 | |
12741 | JHS | 100 | 16 | 16 | 16 | 16 | 15 7/8 | 16 1/4 | 100 | |
12742 | JHSAX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.71 | 0 | |
12743 | JHSCX | 0 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0 | |
12744 | JHSGX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.62 | 0 | |
12745 | JHTAX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 11.45 | 0 | |
12746 | JHTEX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
12747 | JHTFX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 10.16 | 0 | |
12748 | JHUAX | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9.67 | 0 | |
12749 | JHUBX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0 | |
12750 | JHWPX | 0 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 15.93 | 0 | |
12751 | JIC/WS | 2500 | 1 1/2 | 0 | ||||||
12752 | JICT | 2000 | 0.1250 | 0 | ||||||
12753 | JII | 1000 | 8 1/4 | 0 | ||||||
12754 | JIMT | 0 | 0 | |||||||
12755 | JIND | 4000 | 0.5625 | 0.4062 | 0.5625 | 0 | ||||
12756 | JINGY | 0 | 0 | |||||||
12757 | JITBX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
12758 | JJAX | 500 | 1.0000 | 0.9375 | 1.0000 | 0 | ||||
12759 | JJFN | 20000 | 3.5000 | 3.7500 | 5.0000 | 0 | ||||
12760 | JJSC | 7500 | 11 1/2 | 11 1/4 | 11 1/2 | 11 1/4 | 11 1/4 | 11 1/2 | 57100 | |
12761 | JJSF | 500 | 12 3/8 | 12 1/4 | 12 3/8 | 12 1/8 | 12 1/8 | 12 3/8 | 5700 | |
12762 | JKCL | 1000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 17/32 | 1300 | |
12763 | JKHY | 1000 | 22 7/8 | 23 1/2 | 23 1/2 | 22 7/8 | 22 7/8 | 23 1/2 | 8000 | |
12764 | JKPTW | 1800 | 1/32 | 1/32 | 1/8 | 0 | ||||
12765 | JL | 1000 | 16 1/2 | 16 3/4 | 17 3/8 | 0 | ||||
12766 | JLGI | 5000 | 25 1/8 | 25 1/2 | 25 1/2 | 24 3/4 | 25 | 25 1/2 | 32700 | |
12767 | JLHC | 900 | 13 3/4 | 13 | 13 3/4 | 13 | 13 | 13 3/4 | 2100 | |
12768 | JLN | 300 | 4 1/4 | 0 | ||||||
12769 | JLT | 42500 | 2 3/4 | 0 | ||||||
12770 | JMAR | 5000 | 1 | 1 | 1 1/16 | 31/32 | 31/32 | 1 1/16 | 13900 | |
12771 | JMARU | 1000 | 1 1/8 | 1 1/16 | 1 1/2 | 0 | ||||
12772 | JMARW | 500 | 3/16 | 1/8 | 3/16 | 0 | ||||
12773 | JMBR | 0 | 0 | |||||||
12774 | JMBRS | 0 | 0 | |||||||
12775 | JMC | 200 | 5/8 | 1 3/8 | 1 7/8 | 0 | ||||
12776 | JMCG | 6200 | 1 3/4 | 1 9/16 | 1 3/4 | 1 1/2 | 1 5/8 | 1 3/4 | 385800 | |
12777 | JMED | 200 | 36 | 35 3/8 | 36 1/2 | 35 3/8 | 35 7/8 | 36 1/2 | 94400 | |
12778 | JMGXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.58 | 4.67 | 3035 | |
12779 | JMIBX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
12780 | JMIEX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
12781 | JMLC | 0 | 0 | |||||||
12782 | JMMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.70 | 4.82 | 5156 | |
12783 | JMR/U | 100 | 2 1/4 | 1 1/8 | 1 3/4 | 0 | ||||
12784 | JMS/WS | 300 | 9 1/4 | 9 1/4 | 300 | |||||
12785 | JMSBX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
12786 | JMTXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 2.47 | 2.53 | 914 | |
12787 | JMUEX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | |
12788 | JMY | 200 | 9/16 | 0 | ||||||
12789 | JMYCW | 0 | 0 | |||||||
12790 | JMYW | 0 | 0 | |||||||
12791 | JMYWV | 0 | 0 | |||||||
12792 | JNBK | 0 | 0 | |||||||
12793 | JNC | 200 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 23 3/4 | 24 1/4 | 200 | |
12794 | JNES | 0 | 0 | |||||||
12795 | JNGRX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 12.03 | 0 | |
12796 | JNINX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.82 | 0 | |
12797 | JNJ | 100 | 94 7/8 | 93 3/4 | 94 7/8 | 93 3/4 | 94 1/2 | 94 7/8 | 3200 | |
12798 | JNJL | 0 | 0 | |||||||
12799 | JNJM | 0 | 0 | |||||||
12800 | JNJN | 0 | 0 | |||||||
12801 | JNMXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.21 | 5.40 | 217 | |
12802 | JNNE | 2500 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 8500 | |
12803 | JNS | 400 | 4 7/8 | 5 | 5 1/2 | 0 | ||||
12804 | JNSC | 0 | 0 | |||||||
12805 | JNTEX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 11.14 | 0 | |
12806 | JNTRX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.84 | 0 | |
12807 | JNUSX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
12808 | JNY | 100 | 37 1/2 | 37 3/8 | 38 3/8 | 0 | ||||
12809 | JOAC | 300 | 12 7/8 | 13 | 13 | 12 7/8 | 12 5/8 | 13 | 700 | |
12810 | JOB | 1100 | 5 1/4 | 0 | ||||||
12811 | JOF | 300 | 9 3/8 | 8 7/8 | 9 1/4 | 0 | ||||
12812 | JOIN | 1000 | 12 1/2 | 12 | 12 1/2 | 12 | 12 | 12 1/2 | 3800 | |
12813 | JOINA | 1000 | 12 5/8 | 12 | 12 5/8 | 12 | 12 | 12 3/8 | 54000 | |
12814 | JOL | 19300 | 5 9/16 | 0 | ||||||
12815 | JOLE | 3000 | 1.6672 | 0 | ||||||
12816 | JOS | 100 | 21 7/8 | 21 5/8 | 22 1/8 | 0 | ||||
12817 | JOSB | 800 | 2 | 2 | 2 | 2 | 1 3/4 | 2 | 800 | |
12818 | JOSL | 100 | 33 1/2 | 33 1/2 | 34 3/8 | 0 | ||||
12819 | JOTI | 0 | 0 | |||||||
12820 | JOTIP | 0 | 0 | |||||||
12821 | JP | 1500 | 47 7/8 | 48 1/2 | 49 | 0 | ||||
12822 | JPDVX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
12823 | JPEI | 500 | 10 | 10 | 10 | 10 | 9 3/8 | 10 | 2000 | |
12824 | JPEXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.12 | 3.08 | 1562 | |
12825 | JPFS | 2000 | 20 1/4 | 21 | 21 | 20 1/4 | 20 1/4 | 21 1/4 | 7900 | |
12826 | JPGRX | 0 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 16.94 | 0 | |
12827 | JPI | 100 | 29 5/8 | 0 | ||||||
12828 | JPINX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 10.12 | 0 | |
12829 | JPIXX | 0 | 0.60 | 5.45 | 5.60 | 9286 | ||||
12830 | JPM | 300 | 80 1/4 | 80 3/8 | 80 3/8 | 80 1/4 | 80 | 80 3/8 | 400 | |
12831 | JPMC | 0 | 0 | |||||||
12832 | JPME | 0 | 0 | |||||||
12833 | JPMG | 0 | 0 | |||||||
12834 | JPMS | 0 | 0 | |||||||
12835 | JPMT | 0 | 0 | |||||||
12836 | JPMpA | 1000 | 80 1/2 | 80 | 80 1/2 | 80 | 2000 | |||
12837 | JPN | 0 | 210.39 | 210.39 | 210.39 | 210.39 | 0 | |||
12838 | JPNTX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
12839 | JPR | 1000 | 20 1/4 | 19 3/4 | 20 1/4 | 0 | ||||
12840 | JPS | 300 | 1 | 0 | ||||||
12841 | JPTXX | 0 | 0.58 | 5.10 | 5.23 | 1556 | ||||
12842 | JPV | 0 | 206.97 | 0 | ||||||
12843 | JPYpA | 0 | 0 | |||||||
12844 | JPw | 0 | 46 1/8 | 46 7/8 | 0 | |||||
12845 | JQH | 1000 | 10 3/8 | 10 | 10 1/4 | 0 | ||||
12846 | JR | 200 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 25 7/8 | 200 | |
12847 | JRBK | 100 | 24 | 24 | 24 | 24 | 22 3/4 | 24 | 100 | |
12848 | JRBO | 3000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
12849 | JRCI | 1400 | 2.0000 | 2.0000 | 3.0000 | 0 | ||||
12850 | JRL | 300 | 26 | 0 | ||||||
12851 | JRM | 500 | 17 | 16 1/2 | 17 | 0 | ||||
12852 | JRMp | 400 | 47 | 46 | 49 | 0 | ||||
12853 | JRRY | 100 | 4.5000 | 3.5000 | 4.5000 | 0 | ||||
12854 | JRpK | 100 | 47 1/4 | 0 | ||||||
12855 | JRpL | 100 | 47 1/2 | 0 | ||||||
12856 | JRpO | 100 | 25 5/8 | 0 | ||||||
12857 | JRpP | 5000 | 24 1/4 | 0 | ||||||
12858 | JS | 500 | 25 | 23 7/8 | 26 1/8 | 0 | ||||
12859 | JSBA | 100 | 26 | 26 | 26 1/4 | 26 | 26 | 26 1/2 | 1800 | |
12860 | JSBF | 1000 | 32 1/8 | 31 15/16 | 32 1/8 | 31 7/8 | 31 7/8 | 32 1/8 | 7900 | |
12861 | JSCN | 0 | 0 | |||||||
12862 | JSCNF | 0 | 0 | |||||||
12863 | JSKO | 0 | 0 | |||||||
12864 | JSKOE | 20000 | 3/8 | 3/8 | 5/8 | 0 | ||||
12865 | JSMN | 0 | 0 | |||||||
12866 | JSNI | 0 | 0 | |||||||
12867 | JSTN | 6000 | 11 | 10 7/8 | 11 | 10 7/8 | 10 7/8 | 11 1/4 | 7700 | |
12868 | JSTS | 800 | 39.0000 | 0 | ||||||
12869 | JTAN | 300 | 0.3750 | 0.3750 | 0.8750 | 0 | ||||
12870 | JTAX | 300 | 3 1/4 | 3 | 3 3/4 | 0 | ||||
12871 | JTF | 300 | 14 1/2 | 14 | 15 | 0 | ||||
12872 | JTMC | 0 | 0 | |||||||
12873 | JTV | 500 | 12 5/8 | 0 | ||||||
12874 | JTVN | 0 | 0 | |||||||
12875 | JTWO | 5000 | 1 5/32 | 1 5/32 | 1 3/16 | 0 | ||||
12876 | JTWOW | 5000 | 5/16 | 7/32 | 5/16 | 0 | ||||
12877 | JUDG | 10000 | 2 13/16 | 2 7/8 | 2 7/8 | 2 3/4 | 2 3/4 | 2 13/16 | 213900 | |
12878 | JUKE | 500 | 1 1/2 | 1 1/2 | 1 5/8 | 1 1/2 | 1 1/2 | 1 9/16 | 4500 | |
12879 | JUNI | 2000 | 3/8 | 5/16 | 3/8 | 5/16 | 9/32 | 3/8 | 30000 | |
12880 | JUNIC | 7500 | 7/32 | 3/16 | 1/4 | 0 | ||||
12881 | JUNIP | 500 | 1.2500 | 0.7500 | 1.1250 | 0 | ||||
12882 | JUNIW | 5000 | 1/8 | 1/8 | 5/16 | 0 | ||||
12883 | JUNIZ | 6000 | 3/16 | 3/32 | 3/16 | 0 | ||||
12884 | JUNO | 8900 | 16 7/8 | 16 3/4 | 17 | 16 3/4 | 16 3/4 | 17 | 65300 | |
12885 | JUNWC | 0 | 1/32 | 1/32 | 1/8 | 0 | ||||
12886 | JUNZC | 0 | 1/32 | 1/32 | 1/8 | 0 | ||||
12887 | JUSSX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0 | |
12888 | JUST | 1000 | 1 3/8 | 1 1/4 | 1 3/8 | 0 | ||||
12889 | JUTL | 2000 | 0.0010 | 0 | ||||||
12890 | JUVF | 500 | 33.0000 | 0 | ||||||
12891 | JVBAX | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0 | |
12892 | JVGI | 1000 | 0.8125 | 0.8200 | 0.8200 | 0.7700 | 0.7700 | 0.8125 | 13900 | |
12893 | JVMCX | 0 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0 | |
12894 | JVVGX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | |
12895 | JW/A | 500 | 29 1/4 | 0 | ||||||
12896 | JW/Aw | 0 | 29 | 30 1/2 | 0 | |||||
12897 | JW/B | 200 | 29 1/4 | 29 | 29 3/8 | 0 | ||||
12898 | JW/Bw | 0 | 29 | 30 1/2 | 0 | |||||
12899 | JWA | 0 | 0 | |||||||
12900 | JWAI | 0 | 0 | |||||||
12901 | JWAIA | 4500 | 20 1/4 | 20 | 20 3/4 | 20 | 20 | 20 3/4 | 5400 | |
12902 | JWB | 0 | 0 | |||||||
12903 | JWTS | 0 | 0 | |||||||
12904 | JWTSP | 0 | 0 | |||||||
12905 | JWTT | 0 | 0 | |||||||
12906 | JXSB | 200 | 13 1/2 | 13 1/2 | 14 1/2 | 0 | ||||
12907 | JXVL | 200 | 16 1/4 | 15 | 16 1/4 | 0 | ||||
12908 | JYP | 0 | 0 | |||||||
12909 | JYP+ | 0 | 0 | |||||||
12910 | JYPp | 200 | 54 | 0 | ||||||
12911 | JYPpE | 340 | 96 31/32 | 0 | ||||||
12912 | JYPpZ | 200 | 26 1/4 | 26 1/8 | 26 1/4 | 26 1/8 | 2600 | |||
12913 | JYU | 0 | 0 | |||||||
12914 | JYW | 0 | 0 | |||||||
12915 | JYX | 0 | 0 | |||||||
12916 | JYZ | 0 | 0 | |||||||
12917 | K | 100 | 76 | 76 | 76 | 76 | 76 1/2 | 77 1/8 | 100 | |
12918 | K.ALM | 0 | 0 | |||||||
12919 | K.COD | 0 | 0 | |||||||
12920 | K.CRL | 0 | 0 | |||||||
12921 | K.DAN | 0 | 0 | |||||||
12922 | K.FLS | 0 | 0 | |||||||
12923 | K.ISS | 0 | 0 | |||||||
12924 | K.JHS | 0 | 0 | |||||||
12925 | K.LEG | 0 | 0 | |||||||
12926 | K.MTH | 0 | 0 | |||||||
12927 | K.NOV | 0 | 0 | |||||||
12928 | K.SAI | 0 | 0 | |||||||
12929 | K.SPK | 0 | 0 | |||||||
12930 | K.TED | 0 | 0 | |||||||
12931 | K.TLD | 0 | 0 | |||||||
12932 | KAAG | 0 | 0 | |||||||
12933 | KAAGY | 0 | 0 | |||||||
12934 | KAAZY | 0 | 0 | |||||||
12935 | KAB | 500 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 2 7/8 | 3 1/4 | 1900 | |
12936 | KABBX | 0 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0 | |
12937 | KABpA | 200 | 9 | 0 | ||||||
12938 | KACS | 0 | 0 | |||||||
12939 | KADAX | 0 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 8.63 | 0 | |
12940 | KADBX | 0 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0 | |
12941 | KAFBX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
12942 | KAFCX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
12943 | KAFLX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 11.46 | 0 | |
12944 | KAGBX | 0 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0 | |
12945 | KAGCX | 0 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0 | |
12946 | KAGOX | 0 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 23.97 | 0 | |
12947 | KAGSX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.39 | 0 | |
12948 | KAI/WS | 0 | 1/4 | 1 | 0 | |||||
12949 | KAIAX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.51 | 0 | |
12950 | KAICX | 0 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0 | |
12951 | KAII | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 5/8 | 16000 | |
12952 | KAIIW | 8000 | 9/16 | 1/2 | 31/32 | 0 | ||||
12953 | KAK | 0 | 2003.10 | 1980.20 | 2004.40 | 1979.60 | 0 | |||
12954 | KAKL | 0 | 0 | |||||||
12955 | KAMN | 0 | 0 | |||||||
12956 | KAMNA | 10000 | 10 1/4 | 10 9/64 | 10 1/4 | 10 1/8 | 10 1/8 | 10 1/4 | 18300 | |
12957 | KAMNG | 10 | 87 | 82 | 86 | 0 | ||||
12958 | KAMNZ | 13300 | 47 3/4 | 46 | 49 | 0 | ||||
12959 | KANE | 1000 | 29.3750 | 0 | ||||||
12960 | KAOBX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
12961 | KAOCX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
12962 | KAP | 100 | 22 7/8 | 0 | ||||||
12963 | KAPAX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 12.09 | 0 | |
12964 | KAPBX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | |
12965 | KAPCX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | |
12966 | KARE | 400 | 13 1/8 | 13 1/8 | 13 1/4 | 13 | 13 | 13 1/4 | 8400 | |
12967 | KARS | 0 | 0 | |||||||
12968 | KAS | 500 | 7 | 7 1/2 | 7 7/8 | 0 | ||||
12969 | KASAX | 0 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 7.21 | 0 | |
12970 | KASBX | 0 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0 | |
12971 | KASCX | 0 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0 | |
12972 | KASH | 200 | 25 1/2 | 25 1/2 | 26 | 0 | ||||
12973 | KASI | 4000 | 1.0000 | 0.9375 | 1.1250 | 0 | ||||
12974 | KASN | 0 | 0 | |||||||
12975 | KATBX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
12976 | KATCX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
12977 | KATIX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.55 | 0 | |
12978 | KAUFX | 0 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0 | |
12979 | KAWBX | 0 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 9.05 | 0 | |
12980 | KAWCX | 0 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0 | |
12981 | KAWFX | 0 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0 | |
12982 | KAXBX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
12983 | KAXCX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
12984 | KAYE | 300 | 7 3/4 | 7 1/4 | 7 3/4 | 0 | ||||
12985 | KAYM | 0 | 0 | |||||||
12986 | KBA | 1000 | 9 1/8 | 9 | 9 3/8 | 0 | ||||
12987 | KBAL | 0 | 0 | |||||||
12988 | KBALB | 100 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 27 1/2 | 28 1/4 | 100 | |
12989 | KBB | 2000 | 3 1/2 | 0 | ||||||
12990 | KBCAX | 0 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 15.27 | 0 | |
12991 | KBCBX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0 | |
12992 | KBCC | 100 | 0.0100 | 0 | ||||||
12993 | KBCCX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0 | |
12994 | KBEE | 1650 | 2.7008 | 0 | ||||||
12995 | KBFOX | 0 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0 | |
12996 | KBFP | 10000 | 0.2187 | 0.2187 | 0.2500 | 0 | ||||
12997 | KBH | 300 | 14 1/2 | 14 7/8 | 15 1/4 | 0 | ||||
12998 | KBHC | 0 | 0 | |||||||
12999 | KBHG | 0 | 0 | |||||||
13000 | KBHS | 0 | 0 | |||||||
13001 | KBHpB | 800 | 13 1/8 | 14 7/8 | 15 3/8 | 0 | ||||
13002 | KBIZ | 1500 | 4.8750 | 3.6250 | 4.9375 | 0 | ||||
13003 | KBK | 2000 | 7 | 0 | ||||||
13004 | KBKC | 1500 | 7 | 6 1/4 | 7 | 0 | ||||
13005 | KBONX | 0 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | |
13006 | KBST | 0 | 0 | |||||||
13007 | KBSTY | 0 | 0 | |||||||
13008 | KBTWX | 0 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | |
13009 | KCAAX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 10.36 | 0 | |
13010 | KCABX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
13011 | KCACX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
13012 | KCAXX | 0 | 0 | |||||||
13013 | KCBXX | 0 | 0 | |||||||
13014 | KCC | 100 | 12 | 11 3/8 | 11 7/8 | 0 | ||||
13015 | KCCXX | 0 | 0 | |||||||
13016 | KCCp | 200 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 400 | |||
13017 | KCDH | 200 | 3.2500 | 3.1250 | 3.2500 | 3.0000 | 3.0000 | 3.2500 | 3700 | |
13018 | KCDM | 0 | 0 | |||||||
13019 | KCDMY | 0 | 15.7500 | 33.0000 | 34.0000 | 0 | ||||
13020 | KCLC | 700 | 12 5/16 | 12 1/4 | 12 3/8 | 12 1/4 | 12 1/4 | 12 3/8 | 18500 | |
13021 | KCLCW | 5000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 5/8 | 17100 | |
13022 | KCLI | 100 | 51 1/4 | 51 1/4 | 51 1/4 | 51 1/4 | 51 1/4 | 52 1/2 | 100 | |
13023 | KCN | 400 | 4 1/2 | 0 | ||||||
13024 | KCP | 400 | 16 | 16 3/4 | 17 1/8 | 0 | ||||
13025 | KCPLL | 100 | 58.0000 | 0 | ||||||
13026 | KCPLO | 0 | 0 | |||||||
13027 | KCPw | 0 | 21 5/8 | 22 1/8 | 0 | |||||
13028 | KCS | 600 | 13 5/8 | 13 3/8 | 14 1/4 | 0 | ||||
13029 | KCTAX | 0 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 7.92 | 0 | |
13030 | KCTFX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | |
13031 | KCTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.18 | 2.21 | 238 | |
13032 | KDCAX | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 17.09 | 0 | |
13033 | KDCBX | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | |
13034 | KDHAX | 0 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 22.83 | 0 | |
13035 | KDHBX | 0 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0 | |
13036 | KDIAX | 0 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 6.32 | 0 | |
13037 | KDIBX | 0 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0 | |
13038 | KDICX | 0 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0 | |
13039 | KDMC | 2500 | 0.3750 | 0.3750 | 0.8750 | 0 | ||||
13040 | KDN | 300 | 30 1/2 | 29 7/8 | 30 1/4 | 0 | ||||
13041 | KDOR | 0 | 0 | |||||||
13042 | KDSAX | 0 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 15.12 | 0 | |
13043 | KDSBX | 0 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0 | |
13044 | KE | 500 | 11 | 12 1/8 | 12 3/4 | 0 | ||||
13045 | KE.W | 0 | 0 | |||||||
13046 | KE/WS | 300 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/8 | 4300 | |||
13047 | KEA | 21700 | 22 1/2 | 0 | ||||||
13048 | KEBE | 10000 | 1.2500 | 1.2500 | 1.5000 | 0 | ||||
13049 | KEBI | 2800 | 27 | 25 1/2 | 27 | 0 | ||||
13050 | KEENQ | 100 | 0.1500 | 0.1500 | 0.2000 | 0 | ||||
13051 | KEF | 500 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 | 9 1/8 | 500 | |
13052 | KEG | 100 | 6 1/8 | 0 | ||||||
13053 | KEGXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.20 | 5.35 | 6476 | |
13054 | KEHD | 0 | 0 | |||||||
13055 | KEI | 100 | 15 3/8 | 14 7/8 | 15 1/4 | 0 | ||||
13056 | KEIw | 0 | 15 1/8 | 15 3/4 | 0 | |||||
13057 | KELD | 0 | 0 | |||||||
13058 | KELL | 500 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 6 1/4 | 3000 | |
13059 | KELLU | 2500 | 7.1250 | 9.5000 | 11.9375 | 0 | ||||
13060 | KELLW | 2000 | 1 31/32 | 1 31/32 | 1 31/32 | 1 31/32 | 1 13/16 | 1 31/32 | 4000 | |
13061 | KELY | 0 | 0 | |||||||
13062 | KELYA | 200 | 28 | 27 1/4 | 28 | 27 1/4 | 27 1/4 | 28 | 1300 | |
13063 | KELYB | 100 | 32 | 28 | 32 | 2000 | ||||
13064 | KEM | 100 | 49 5/8 | 49 5/8 | 50 | 0 | ||||
13065 | KENCA | 0 | 0 | |||||||
13066 | KENI | 0 | 0 | |||||||
13067 | KENS | 1000 | 0.0005 | 0 | ||||||
13068 | KENT | 1400 | 5 3/8 | 5 3/8 | 6 1/4 | 0 | ||||
13069 | KEP | 500 | 26 1/4 | 24 7/8 | 25 1/2 | 0 | ||||
13070 | KEPp | 200 | 25 1/2 | 0 | ||||||
13071 | KEQU | 1000 | 3 5/8 | 3 5/8 | 4 | 0 | ||||
13072 | KERA | 1000 | 12 1/8 | 11 7/8 | 12 1/8 | 11 7/8 | 11 7/8 | 12 1/8 | 16600 | |
13073 | KES | 3100 | 11 5/8 | 0 | ||||||
13074 | KESI | 1300 | 7 1/2 | 7 1/2 | 7 7/8 | 7 1/2 | 7 1/2 | 7 7/8 | 4200 | |
13075 | KEST | 100 | 2 7/8 | 2 7/8 | 3 1/4 | 0 | ||||
13076 | KESTX | 0 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0 | |
13077 | KEVFX | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | |
13078 | KEVX | 0 | 0 | |||||||
13079 | KEWL | 200 | 37.0000 | 0 | ||||||
13080 | KEX | 100 | 16 5/8 | 17 1/4 | 17 5/8 | 0 | ||||
13081 | KEY | 400 | 36 1/8 | 36 1/4 | 36 1/4 | 36 1/8 | 36 | 36 3/8 | 1000 | |
13082 | KEYT | 0 | 0 | |||||||
13083 | KEYpA | 37500 | 25 51/64 | 25 7/8 | 25 7/8 | 25 51/64 | 38000 | |||
13084 | KF | 1800 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 22 5/8 | 23 1/8 | 1800 | |
13085 | KFAAX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 11.14 | 0 | |
13086 | KFABX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
13087 | KFACX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
13088 | KFBI | 15000 | 13 | 12 7/8 | 13 1/16 | 12 7/8 | 12 7/8 | 13 1/4 | 27100 | |
13089 | KFFGY | 0 | 0 | |||||||
13090 | KFLAX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 11.03 | 0 | |
13091 | KFLD | 0 | 0 | |||||||
13092 | KFSS | 0 | 0 | |||||||
13093 | KFSSF | 0 | 1.3750 | 1.7500 | 0 | |||||
13094 | KFV | 200 | 31 3/4 | 31 5/8 | 32 | 0 | ||||
13095 | KFV+ | 0 | 0 | |||||||
13096 | KFVp | 200 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 11 7/8 | 12 1/8 | 2200 | |
13097 | KFX | 500 | 4 5/16 | 4 5/16 | 4 5/16 | 4 5/16 | 500 | |||
13098 | KFXI | 900 | 4 3/16 | 4 1/8 | 4 3/8 | 0 | ||||
13099 | KGBAX | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 15.08 | 0 | |
13100 | KGBBX | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | |
13101 | KGBCX | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | |
13102 | KGC | 100 | 9 | 8 7/8 | 9 1/8 | 0 | ||||
13103 | KGCT | 0 | 0 | |||||||
13104 | KGIAX | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.42 | 0 | |
13105 | KGIBX | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0 | |
13106 | KGII | 7500 | 0.8750 | 0.2500 | 1.2500 | 0 | ||||
13107 | KGL.A | 0 | 0 | |||||||
13108 | KGL.B | 0 | 0 | |||||||
13109 | KGM | 200 | 8 5/8 | 0 | ||||||
13110 | KGMpD | 200 | 19 | 0 | ||||||
13111 | KGRAX | 0 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 15.93 | 0 | |
13112 | KGRBX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0 | |
13113 | KGRCX | 0 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0 | |
13114 | KGT | 1700 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 3/8 | 7 3/4 | 2900 | |
13115 | KHCO | 1 | 32772.16 | 0 | ||||||
13116 | KHG | 200 | 26 5/8 | 0 | ||||||
13117 | KHI | 200 | 9 3/8 | 9 1/4 | 9 5/8 | 0 | ||||
13118 | KHLR | 1000 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 1/4 | 11 1/2 | 1500 | |
13119 | KHYAX | 0 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 8.51 | 0 | |
13120 | KHYBX | 0 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0 | |
13121 | KHYCX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0 | |
13122 | KIARX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 | |
13123 | KICAX | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 9.21 | 0 | |
13124 | KICBX | 0 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0 | |
13125 | KICCX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0 | |
13126 | KICK | 3000 | 13/16 | 13/16 | 29/32 | 0 | ||||
13127 | KICKW | 400 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 1/4 | 400 | |
13128 | KICKZ | 10000 | 1/8 | 3/32 | 1/8 | 0 | ||||
13129 | KID | 100 | 1/4 | 1/4 | 1/2 | 0 | ||||
13130 | KIDD | 100 | 10 1/4 | 10 1/4 | 10 7/8 | 0 | ||||
13131 | KIDE | 700 | 3 1/8 | 3 | 3 1/8 | 3 | 2 3/4 | 3 3/8 | 1700 | |
13132 | KIDQ | 300 | 7 1/2 | 7 5/8 | 7 7/8 | 7 1/2 | 7 1/2 | 7 3/4 | 4400 | |
13133 | KIDR | 1500 | 1.0312 | 1.1250 | 5.0000 | 0 | ||||
13134 | KIDS | 200 | 3 5/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 1500 | |
13135 | KIDWE | 0 | 0 | |||||||
13136 | KIDZ | 2000 | 0.4687 | 0.3750 | 0.4687 | 0 | ||||
13137 | KIDZE | 0 | 0 | |||||||
13138 | KIDZW | 5000 | 0.3600 | 0.3125 | 0.4062 | 0 | ||||
13139 | KIF | 200 | 10 3/4 | 10 3/8 | 10 3/4 | 0 | ||||
13140 | KII | 100 | 20 1/8 | 20 5/8 | 21 1/8 | 0 | ||||
13141 | KILN | 100 | 5 1/4 | 5 1/2 | 6 1/2 | 0 | ||||
13142 | KIM | 100 | 26 3/8 | 26 1/2 | 26 1/2 | 26 1/4 | 26 1/8 | 26 1/2 | 1000 | |
13143 | KIMpA | 900 | 23 3/4 | 24 1/8 | 24 1/2 | 0 | ||||
13144 | KIMpB | 500 | 25 3/4 | 0 | ||||||
13145 | KIMw | 0 | 27 | 28 1/4 | 0 | |||||
13146 | KIN | 1000 | 3 | 0 | ||||||
13147 | KINBX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
13148 | KINE | 100 | 0.0625 | 0 | ||||||
13149 | KINN | 900 | 3 3/8 | 3 1/4 | 3 1/2 | 0 | ||||
13150 | KINV | 1000 | 12.7500 | 12.7500 | 13.5000 | 0 | ||||
13151 | KIT | 100 | 12 7/8 | 0 | ||||||
13152 | KITAX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.61 | 0 | |
13153 | KITBX | 0 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0 | |
13154 | KITCX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
13155 | KITF | 500 | 1.5000 | 2.0000 | 3.5000 | 0 | ||||
13156 | KITS | 200 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 17800 | |
13157 | KIXXF | 0 | 0 | |||||||
13158 | KKMO | 0 | 0 | |||||||
13159 | KKONX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
13160 | KKRO | 400 | 7 3/16 | 7 1/8 | 7 3/16 | 7 | 7 | 7 1/4 | 25700 | |
13161 | KKTWX | 0 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0 | |
13162 | KLAC | 200 | 28 3/4 | 28 1/4 | 29 1/4 | 28 | 28 1/4 | 28 3/4 | 333900 | |
13163 | KLAXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.68 | 4.79 | 2430 | |
13164 | KLBXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.68 | 0 | ||
13165 | KLCN | 0 | 0 | |||||||
13166 | KLCXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.72 | 0 | ||
13167 | KLET | 0 | 0 | |||||||
13168 | KLFDF | 0 | 0 | |||||||
13169 | KLHE | 30000 | 0.0500 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0600 | 115500 | |
13170 | KLIC | 2000 | 23 13/16 | 25 | 25 | 23 1/2 | 23 1/2 | 24 | 548200 | |
13171 | KLLM | 200 | 10 1/2 | 10 1/2 | 11 3/4 | 0 | ||||
13172 | KLM | 1000 | 33 1/2 | 30 1/8 | 30 5/8 | 0 | ||||
13173 | KLMIX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
13174 | KLNDF | 0 | 0 | |||||||
13175 | KLO | 1000 | 5/8 | 5/8 | 7/8 | 0 | ||||
13176 | KLOC | 7500 | 3/4 | 49/64 | 25/32 | 3/4 | 3/4 | 25/32 | 127100 | |
13177 | KLOCW | 5000 | 5/32 | 3/32 | 1/8 | 0 | ||||
13178 | KLOF | 0 | 0 | |||||||
13179 | KLOFY | 2500 | 12 1/4 | 12 3/8 | 12 3/8 | 12 1/4 | 12 1/8 | 12 3/8 | 79100 | |
13180 | KLOS | 0 | 0 | |||||||
13181 | KLPK | 0 | 0 | |||||||
13182 | KLRT | 400 | 17 1/4 | 15 3/4 | 17 1/4 | 0 | ||||
13183 | KLSE | 5000 | 0.2700 | 0.1250 | 0.3750 | 0 | ||||
13184 | KLT | 100 | 26 3/4 | 26 1/2 | 26 3/4 | 26 1/2 | 26 1/2 | 27 | 500 | |
13185 | KLTpA | 100 | 52 3/4 | 0 | ||||||
13186 | KLTpD | 2860 | 63 1/8 | 0 | ||||||
13187 | KLTpE | 100 | 64 3/8 | 0 | ||||||
13188 | KLU | 1000 | 13 5/8 | 13 3/4 | 14 | 0 | ||||
13189 | KLUpD | 100 | 14 | 0 | ||||||
13190 | KLYS | 1700 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.5625 | 1700 | |
13191 | KM | 100 | 6 | 6 1/8 | 6 1/8 | 6 | 6 | 6 1/8 | 14900 | |
13192 | KMAAX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 10.06 | 0 | |
13193 | KMABX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 | |
13194 | KMAC | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 7/8 | 1000 | |
13195 | KMACW | 4000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/8 | 1 1/2 | 12000 | |
13196 | KMACX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 | |
13197 | KMAG | 100 | 29 | 29 1/4 | 29 1/2 | 28 3/4 | 28 7/8 | 29 1/4 | 375400 | |
13198 | KMAT | 0 | 0 | |||||||
13199 | KMATY | 0 | 0 | |||||||
13200 | KMB | 200 | 79 5/8 | 81 5/8 | 81 5/8 | 79 5/8 | 80 | 80 5/8 | 1300 | |
13201 | KMBAX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.95 | 0 | |
13202 | KMBBX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
13203 | KMC | 0 | 0 | |||||||
13204 | KMCO | 0 | 0 | |||||||
13205 | KMET | 200 | 28 1/4 | 28 1/4 | 28 1/4 | 27 1/2 | 28 | 28 1/4 | 286800 | |
13206 | KMFC | 300 | 13.7500 | 0 | ||||||
13207 | KMG | 1000 | 63 1/4 | 63 1/4 | 63 1/4 | 63 | 62 1/2 | 63 1/8 | 2100 | |
13208 | KMGCF | 0 | 0 | |||||||
13209 | KMGMY | 0 | 0 | |||||||
13210 | KMIXX | 0 | 0 | |||||||
13211 | KML | 100 | 10 1/8 | 0 | ||||||
13212 | KMM | 800 | 11 1/8 | 10 7/8 | 11 1/4 | 0 | ||||
13213 | KMMXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.32 | 5.50 | 39777 | |
13214 | KMN | 0 | 0 | |||||||
13215 | KMOAX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.44 | 0 | |
13216 | KMOBX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
13217 | KMOCX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
13218 | KMSI | 100 | 0.1300 | 0.1300 | 0.1800 | 0 | ||||
13219 | KMT | 200 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 28 1/8 | 28 5/8 | 200 | |
13220 | KNA | 500 | 5 5/8 | 5 3/4 | 6 1/8 | 0 | ||||
13221 | KNAP | 300 | 14 | 14 | 14 | 13 1/2 | 13 1/4 | 14 | 5800 | |
13222 | KNBT | 0 | 0 | |||||||
13223 | KNBTY | 0 | 0 | |||||||
13224 | KNBW | 0 | 0 | |||||||
13225 | KNBWY | 600 | 118 | 115 | 117 1/2 | 1100 | ||||
13226 | KNC | 1000 | 3/4 | 1 | 1 5/16 | 0 | ||||
13227 | KNCI | 1000 | 11 9/16 | 11 1/2 | 11 5/8 | 11 1/4 | 11 3/8 | 11 5/8 | 88000 | |
13228 | KNE | 100 | 29 | 29 | 29 | 29 | 28 3/4 | 29 1/4 | 100 | |
13229 | KNEEX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | |
13230 | KNEGP | 100 | 66.3750 | 0 | ||||||
13231 | KNEMX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 14.27 | 0 | |
13232 | KNET | 300 | 6 | 5 7/8 | 6 5/16 | 5 7/8 | 6 | 6 5/16 | 17700 | |
13233 | KNFIX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
13234 | KNFVX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.54 | 0 | |
13235 | KNGF | 0 | 0 | |||||||
13236 | KNGFY | 0 | 0 | |||||||
13237 | KNGT | 1000 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 1/4 | 1000 | |
13238 | KNIC | 1000 | 8 1/4 | 8 1/2 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 29000 | |
13239 | KNICW | 400 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 8 | 400 | |
13240 | KNIDX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 13.26 | 0 | |
13241 | KNIEX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | |
13242 | KNII | 20000 | 0.0030 | 0 | ||||||
13243 | KNIIX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
13244 | KNINX | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0 | |
13245 | KNIT | 1000 | 1 3/4 | 1 5/16 | 1 3/4 | 0 | ||||
13246 | KNIVX | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 14.56 | 0 | |
13247 | KNJXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.30 | 2.22 | 428 | |
13248 | KNK | 400 | 18 3/4 | 0 | ||||||
13249 | KNLIX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.38 | 0 | |
13250 | KNLMX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
13251 | KNMBX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.94 | 0 | |
13252 | KNMIX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
13253 | KNMTX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
13254 | KNMVX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.53 | 0 | |
13255 | KNO | 0 | 0 | |||||||
13256 | KNRSY | 0 | 12.3750 | 0 | ||||||
13257 | KNSC | 5000 | 0.1250 | 0.1250 | 0.6250 | 0 | ||||
13258 | KNSS | 0 | 0 | |||||||
13259 | KNSY | 500 | 13 1/8 | 13 | 13 1/8 | 12 1/4 | 12 1/2 | 13 1/8 | 26600 | |
13260 | KNT | 200 | 58 1/8 | 58 1/8 | 59 | 0 | ||||
13261 | KNTAX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.60 | 0 | |
13262 | KNTC | 0 | 0 | |||||||
13263 | KNTG | 0 | 0 | |||||||
13264 | KNTIX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
13265 | KNTXX | 0 | 0 | |||||||
13266 | KNVC | 0 | 0 | |||||||
13267 | KNVCF | 1000 | 1 13/32 | 1 13/32 | 1 13/32 | 1 13/32 | 1 7/32 | 1 13/32 | 2000 | |
13268 | KNVEX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | |
13269 | KNVIX | 0 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 13.89 | 0 | |
13270 | KNWSY | 0 | 0 | |||||||
13271 | KNYAX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.44 | 0 | |
13272 | KNYBX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
13273 | KNYCX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
13274 | KO | 100 | 75 1/4 | 74 1/2 | 75 3/8 | 74 1/2 | 74 1/2 | 75 5/8 | 13200 | |
13275 | KOF | 200 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/2 | 400 | |
13276 | KOGC | 3500 | 1 11/16 | 1 11/16 | 1 13/16 | 1 11/16 | 1 11/16 | 1 13/16 | 103500 | |
13277 | KOGCF | 0 | 0 | |||||||
13278 | KOGCP | 600 | 14 5/8 | 13 7/8 | 14 3/4 | 13 3/4 | 14 1/2 | 14 3/4 | 56300 | |
13279 | KOGR | 0 | 0 | |||||||
13280 | KOHAX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.69 | 0 | |
13281 | KOL | 400 | 10 3/8 | 10 3/4 | 11 1/4 | 0 | ||||
13282 | KOOL | 2000 | 15/16 | 15/16 | 15/16 | 15/16 | 25/32 | 15/16 | 2000 | |
13283 | KOPLY | 0 | 0 | |||||||
13284 | KOPN | 1000 | 12 1/4 | 12 1/2 | 12 1/2 | 12 1/8 | 12 | 12 1/2 | 4800 | |
13285 | KOR | 500 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 500 | |||
13286 | KORP | 500 | 4 1/8 | 4 1/8 | 4 1/2 | 0 | ||||
13287 | KOSE | 0 | 0 | |||||||
13288 | KOSS | 100 | 6 | 5 1/2 | 6 | 0 | ||||
13289 | KPAAX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | |
13290 | KPC | 1000 | 26 1/8 | 0 | ||||||
13291 | KPCI | 1200 | 5 | 5 | 5 | 5 | 5 | 5 1/4 | 1200 | |
13292 | KPCXX | 0 | 0.42 | 3.61 | 2.86 | 1210 | ||||
13293 | KPEAX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 10.16 | 0 | |
13294 | KPEBX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
13295 | KPEL | 0 | 0 | |||||||
13296 | KPELY | 0 | 0 | |||||||
13297 | KPG | 0 | 0 | |||||||
13298 | KPGBX | 0 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0 | |
13299 | KPGCX | 0 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0 | |
13300 | KPGEX | 0 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 16.61 | 0 | |
13301 | KPGFX | 0 | 12.13 | 12.13 | 12.41 | 0 | ||||
13302 | KPGLX | 0 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0 | |
13303 | KPGXX | 0 | 0.58 | 7.81 | 4.80 | 2319 | ||||
13304 | KPI | 2000 | 5 3/8 | 6 | 6 1/2 | 0 | ||||
13305 | KPIBX | 0 | 12.13 | 12.13 | 12.13 | 0 | ||||
13306 | KPLU | 500 | 5.1250 | 5.1250 | 5.5000 | 0 | ||||
13307 | KPN | 100 | 38 3/8 | 38 | 38 3/8 | 0 | ||||
13308 | KPNXX | 0 | 0.60 | 2.92 | 2.90 | 411 | ||||
13309 | KPP | 100 | 25 3/4 | 25 3/8 | 25 5/8 | 0 | ||||
13310 | KPPXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.10 | 5.25 | 5141 | |
13311 | KPRSF | 0 | 0 | |||||||
13312 | KPSAX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 13.32 | 0 | |
13313 | KPT | 0 | 0 | |||||||
13314 | KPTXX | 0 | 0.52 | 4.08 | 3.16 | 3871 | ||||
13315 | KPU | 100 | 23 1/4 | 23 | 23 1/4 | 23 | 23 | 23 1/4 | 600 | |
13316 | KR | 300 | 34 3/4 | 34 1/8 | 34 5/8 | 0 | ||||
13317 | KRAN | 5000 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 3/8 | 7500 | |
13318 | KRANW | 500 | 1/8 | 1/8 | 5/32 | 0 | ||||
13319 | KRB | 100 | 38 5/8 | 38 5/8 | 38 5/8 | 38 5/8 | 38 3/8 | 39 1/4 | 100 | |
13320 | KRBpA | 600 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 600 | |||
13321 | KRBw | 0 | 24 5/8 | 25 7/8 | 0 | |||||
13322 | KRE | 900 | 31 1/4 | 30 1/8 | 30 3/4 | 0 | ||||
13323 | KREG | 200 | 11/32 | 11/32 | 11/32 | 11/32 | 11/32 | 13/32 | 200 | |
13324 | KREGP | 200 | 11/32 | 11/32 | 11/32 | 11/32 | 11/32 | 13/32 | 200 | |
13325 | KREN | 10000 | 15/32 | 7/16 | 1/2 | 0 | ||||
13326 | KREpL | 100 | 25 1/4 | 25 1/8 | 25 1/4 | 25 1/8 | 600 | |||
13327 | KRFAX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 11.51 | 0 | |
13328 | KRFBX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 13.34 | 0 | |
13329 | KRFCX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.23 | 0 | |
13330 | KRFDX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 11.12 | 0 | |
13331 | KRFEX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.60 | 0 | |
13332 | KRFFX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 10.39 | 0 | |
13333 | KRG | 500 | 11 1/4 | 11 3/4 | 12 1/4 | 0 | ||||
13334 | KRGO | 0 | 0 | |||||||
13335 | KRHC | 0 | 0 | |||||||
13336 | KRHCF | 200 | 1 | 1 | 1 | 7/8 | 7/8 | 1 | 12700 | |
13337 | KRI | 100 | 65 5/8 | 66 1/8 | 66 5/8 | 0 | ||||
13338 | KRIV | 415 | 2625.00 | 2600.00 | 2850.00 | 0 | ||||
13339 | KRLZ | 0 | 0 | |||||||
13340 | KRN/WS | 0 | 1/16 | 1/4 | 0 | |||||
13341 | KRON | 9900 | 34 1/2 | 33 | 35 | 33 | 33 | 35 | 26500 | |
13342 | KRONV | 0 | 0 | |||||||
13343 | KRSC | 300 | 12 5/8 | 12 1/4 | 12 5/8 | 12 | 11 7/8 | 12 3/8 | 88500 | |
13344 | KRSI | 800 | 3 | 3 | 3 1/2 | 0 | ||||
13345 | KRSL | 1700 | 4 1/4 | 4 1/4 | 5 1/4 | 0 | ||||
13346 | KRST | 12500 | 0.2500 | 0.1250 | 0.6250 | 0 | ||||
13347 | KRT | 500 | 15 7/8 | 15 5/8 | 16 1/8 | 0 | ||||
13348 | KRUG | 2500 | 3 7/8 | 3 9/16 | 3 7/8 | 3 9/16 | 3 7/8 | 4 | 6800 | |
13349 | KRUGW | 4000 | 1/4 | 1/4 | 1/4 | 1/4 | 3/16 | 1/4 | 4000 | |
13350 | KRUZ | 1500 | 15/16 | 13/16 | 15/16 | 13/16 | 7/8 | 15/16 | 26500 | |
13351 | KRYL | 0 | 0 | |||||||
13352 | KRYS | 1000 | 5 1/2 | 5 1/2 | 6 | 0 | ||||
13353 | KRYSQ | 200 | 5 | 5 1/8 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/8 | 1700 | |
13354 | KSAC | 0 | 0 | |||||||
13355 | KSACM | 0 | 0 | |||||||
13356 | KSAS | 100 | 22.5000 | 0 | ||||||
13357 | KSAV | 100 | 18 3/4 | 17 | 19 | 0 | ||||
13358 | KSBK | 200 | 20 3/4 | 18 7/8 | 20 3/4 | 0 | ||||
13359 | KSCAX | 0 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 6.31 | 0 | |
13360 | KSCBX | 0 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0 | |
13361 | KSCCX | 0 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0 | |
13362 | KSCI | 200 | 6.0000 | 0 | ||||||
13363 | KSCVX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 13.23 | 0 | |
13364 | KSDAX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.29 | 0 | |
13365 | KSDBX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
13366 | KSDCX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
13367 | KSF | 300 | 13 5/8 | 13 1/2 | 14 | 0 | ||||
13368 | KSFOX | 0 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0 | |
13369 | KSGMY | 0 | 0 | |||||||
13370 | KSIAX | 0 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 8.47 | 0 | |
13371 | KSIBX | 0 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0 | |
13372 | KSICX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0 | |
13373 | KSIMX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.67 | 0 | |
13374 | KSKSF | 0 | 0 | |||||||
13375 | KSKSY | 0 | 0 | |||||||
13376 | KSM | 4000 | 12 5/8 | 13 | 13 1/8 | 0 | ||||
13377 | KSMUX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.94 | 0 | |
13378 | KSOL | 0 | 0 | |||||||
13379 | KSONX | 0 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0 | |
13380 | KSPMX | 0 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0 | |
13381 | KSRC | 14000 | 0.0050 | 0.0050 | 0.0100 | 0 | ||||
13382 | KSRI | 0 | 0 | |||||||
13383 | KSRIO | 0 | 0 | |||||||
13384 | KSS | 100 | 51 1/2 | 54 1/8 | 54 1/2 | 0 | ||||
13385 | KST | 100 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 5/8 | 15 1/8 | 100 | |
13386 | KSTEX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
13387 | KSTFX | 0 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0 | |
13388 | KSTGX | 0 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0 | |
13389 | KSTHX | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0 | |
13390 | KSTN | 800 | 31 1/2 | 31 3/4 | 31 3/4 | 31 1/2 | 31 1/2 | 32 | 124300 | |
13391 | KSU | 500 | 43 5/8 | 44 3/8 | 44 3/4 | 0 | ||||
13392 | KSUp | 100 | 17 3/4 | 15 1/2 | 17 1/2 | 0 | ||||
13393 | KSWI | 800 | 2.0000 | 2.0000 | 2.5000 | 2.0000 | 12500 | |||
13394 | KSWS | 200 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 600 | |
13395 | KT | 100 | 11 5/8 | 11 3/8 | 11 7/8 | 0 | ||||
13396 | KTCAX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 12.17 | 0 | |
13397 | KTCBX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | |
13398 | KTCC | 300 | 6 1/4 | 6 3/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 4600 | |
13399 | KTCCX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | |
13400 | KTCO | 100 | 22 | 20 1/2 | 22 | 0 | ||||
13401 | KTEC | 100 | 16 | 15 1/2 | 16 1/4 | 15 1/2 | 15 5/8 | 16 1/4 | 16300 | |
13402 | KTEL | 200 | 3 5/8 | 3 5/8 | 3 5/8 | 4 1/8 | 200 | |||
13403 | KTF | 1000 | 12 3/4 | 12 7/8 | 13 1/4 | 0 | ||||
13404 | KTIE | 800 | 7 1/8 | 7 | 7 1/8 | 7 | 7 | 7 1/2 | 13900 | |
13405 | KTII | 200 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 6 1/2 | 200 | |
13406 | KTN.A | 0 | 0 | |||||||
13407 | KTOY | 1500 | 0.1250 | 0.0312 | 0.1250 | 0 | ||||
13408 | KTRAX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.93 | 0 | |
13409 | KTRBX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
13410 | KTRCX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
13411 | KTRN | 100 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
13412 | KTXAX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.08 | 0 | |
13413 | KTXE | 0 | 0 | |||||||
13414 | KTXEX | 0 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0 | |
13415 | KTXP | 0 | 0 | |||||||
13416 | KTZ | 7000 | 17 3/8 | 0 | ||||||
13417 | KU | 600 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 30 | 30 1/2 | 600 | |
13418 | KUB | 700 | 127 1/2 | 0 | ||||||
13419 | KUH | 300 | 12 3/4 | 12 9/16 | 12 3/4 | 12 9/16 | 8100 | |||
13420 | KUMAX | 0 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 7.58 | 0 | |
13421 | KUMBX | 0 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0 | |
13422 | KUMCX | 0 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0 | |
13423 | KURZ | 1000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 5/8 | 4700 | |
13424 | KUSAX | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 9.46 | 0 | |
13425 | KUSBX | 0 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0 | |
13426 | KUSCX | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0 | |
13427 | KUSGX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | |
13428 | KUST | 200 | 0.0050 | 0.0050 | 0.0800 | 0 | ||||
13429 | KUTL | 0 | 0 | |||||||
13430 | KUTLP | 100 | 68.5000 | 0 | ||||||
13431 | KV/A | 1000 | 12 1/2 | 12 3/8 | 12 3/4 | 0 | ||||
13432 | KV/B | 500 | 14 1/8 | 12 3/8 | 12 7/8 | 0 | ||||
13433 | KVA | 0 | 0 | |||||||
13434 | KVB | 0 | 0 | |||||||
13435 | KVGAX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.74 | 0 | |
13436 | KVGBX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
13437 | KVGI | 200 | 3.5000 | 0 | ||||||
13438 | KVLM | 1000 | 4 1/4 | 4 19/64 | 4 19/64 | 4 1/4 | 4 1/4 | 4 7/16 | 4500 | |
13439 | KVN | 6500 | 7 7/8 | 0 | ||||||
13440 | KVNK | 0 | 0 | |||||||
13441 | KVNw | 600 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 600 | |||
13442 | KVU | 300 | 4 1/4 | 0 | ||||||
13443 | KWD | 100 | 14 | 13 5/8 | 14 1/8 | 0 | ||||
13444 | KWEQX | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | |
13445 | KWGD | 0 | 0 | |||||||
13446 | KWGDF | 1000 | 9 1/4 | 8 1/4 | 9 1/4 | 8 15/64 | 8 3/4 | 9 3/16 | 27000 | |
13447 | KWIC | 200 | 5 1/8 | 5 1/8 | 5 1/2 | 0 | ||||
13448 | KWICD | 1000 | 5 3/4 | 5 1/8 | 5 1/2 | 0 | ||||
13449 | KWIVX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 11.09 | 0 | |
13450 | KWMXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.42 | 5.60 | 5631 | |
13451 | KWN | 100 | 2 5/16 | 0 | ||||||
13452 | KWND | 100 | 1 3/16 | 1 5/16 | 1 5/16 | 1 3/16 | 1 3/16 | 1 5/16 | 30000 | |
13453 | KWNDZ | 2000 | 1 7/16 | 1 9/16 | 1 9/16 | 1 7/16 | 1 7/16 | 1 1/2 | 11900 | |
13454 | KWP | 3000 | 44 | 43 7/8 | 44 | 43 7/8 | 43 5/8 | 44 1/8 | 6500 | |
13455 | KXMXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 3.18 | 3.19 | 7660 | |
13456 | KYCRP | 0 | 0 | |||||||
13457 | KYF | 1200 | 11 7/8 | 11 3/4 | 12 | 0 | ||||
13458 | KYMD | 0 | 0 | |||||||
13459 | KYMDA | 100 | 12 1/8 | 12 1/8 | 12 3/8 | 0 | ||||
13460 | KYO | 1400 | 145 1/4 | 0 | ||||||
13461 | KYSC | 200 | 0.1000 | 0 | ||||||
13462 | KYSMX | 0 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0 | |
13463 | KYT | 1600 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 3600 | |||
13464 | KYTFX | 0 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0 | |
13465 | KYZ/U | 0 | 0 | |||||||
13466 | KYZ/WS | 0 | 5/8 | 1 | 0 | |||||
13467 | KYZN | 600 | 2 5/8 | 2 3/4 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 3700 | |
13468 | KYZNU | 0 | 0 | |||||||
13469 | KYZNW | 600 | 21/32 | 21/32 | 21/32 | 23/32 | 600 | |||
13470 | KZ | 800 | 23 1/2 | 0 | ||||||
13471 | L | 40000 | 31 | 0 | ||||||
13472 | L.LAV | 0 | 0 | |||||||
13473 | L.MNC | 0 | 0 | |||||||
13474 | LA | 400 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/8 | 2 5/8 | 5400 | |
13475 | LABE | 3000 | 21.0000 | 0 | ||||||
13476 | LABK | 100 | 10 1/8 | 10 1/4 | 10 1/4 | 10 1/8 | 10 1/8 | 10 1/4 | 3800 | |
13477 | LABL | 2000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 3/4 | 3 3/4 | 2000 | |
13478 | LABN | 100 | 16 | 16 | 16 3/4 | 0 | ||||
13479 | LABO | 0 | 0 | |||||||
13480 | LABOR | 0 | 0 | |||||||
13481 | LABS | 100 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 14 3/4 | 15 1/2 | 200 | |
13482 | LABZ | 1800 | 3 | 3 | 3 | 3 | 3 | 3 1/8 | 3400 | |
13483 | LABZW | 1000 | 1 3/16 | 1 3/16 | 1 5/16 | 0 | ||||
13484 | LACE | 900 | 7 15/16 | 8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 62100 | |
13485 | LACGP | 100 | 18.0000 | 0 | ||||||
13486 | LACI | 1000 | 2 9/16 | 2 5/8 | 2 3/4 | 2 17/32 | 2 1/2 | 2 3/4 | 5100 | |
13487 | LACIW | 3000 | 5/32 | 1/8 | 5/32 | 0 | ||||
13488 | LACIX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 10.46 | 0 | |
13489 | LACOZ | 300 | 280.0000 | 270.0000 | 285.0000 | 0 | ||||
13490 | LACTX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.83 | 0 | |
13491 | LACXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.69 | 4.83 | 1478 | |
13492 | LADF | 2500 | 13 7/8 | 13 7/8 | 14 | 13 3/4 | 13 3/4 | 14 | 24800 | |
13493 | LADG | 0 | 0 | |||||||
13494 | LADGY | 0 | 0 | |||||||
13495 | LADY | 700 | 0.0001 | 0 | ||||||
13496 | LAEI | 0 | 0 | |||||||
13497 | LAENX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.88 | 0 | |
13498 | LAF | 200 | 19 | 18 1/8 | 19 | 0 | ||||
13499 | LAFFX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 12.50 | 0 | |
13500 | LAFI | 200 | 4 3/4 | 4 1/2 | 4 3/4 | 3 3/4 | 3 3/4 | 4 3/4 | 68800 | |
13501 | LAFIU | 100 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 15/16 | 4 3/4 | 200 | |
13502 | LAFIW | 500 | 5/16 | 3/8 | 3/4 | 0 | ||||
13503 | LAFLX | 0 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 5.17 | 0 | |
13504 | LAGD | 0 | 0 | |||||||
13505 | LAGEX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.86 | 0 | |
13506 | LAGGC | 15 | 42 | 41 | 45 | 0 | ||||
13507 | LAGIX | 0 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 8.88 | 0 | |
13508 | LAGNX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 12.44 | 0 | |
13509 | LAGTX | 0 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 17.43 | 0 | |
13510 | LAGVX | 0 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 2.87 | 0 | |
13511 | LAGWX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.99 | 0 | |
13512 | LAHIX | 0 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 5.30 | 0 | |
13513 | LAKE | 300 | 3 9/16 | 3 1/2 | 3 9/16 | 3 1/2 | 3 9/16 | 3 3/4 | 800 | |
13514 | LAM | 100 | 18 1/8 | 17 3/4 | 18 3/8 | 0 | ||||
13515 | LAMIX | 0 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.25 | 0 | |
13516 | LAMN | 500 | 1 5/32 | 1 1/8 | 1 5/16 | 0 | ||||
13517 | LAMOX | 0 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 5.48 | 0 | |
13518 | LAN | 23800 | 14 | 0 | ||||||
13519 | LANC | 300 | 38 | 37 1/2 | 38 1/4 | 37 1/2 | 37 1/2 | 38 1/4 | 13400 | |
13520 | LAND | 500 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 | 13 3/4 | 500 | |
13521 | LANJX | 0 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 5.54 | 0 | |
13522 | LANN | 4000 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.6250 | 6000 | |
13523 | LANPF | 2000 | 4 3/4 | 4 3/4 | 5 | 4 3/4 | 4 3/4 | 5 | 3400 | |
13524 | LANPX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 10.03 | 0 | |
13525 | LANSX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.86 | 0 | |
13526 | LANT | 0 | 0 | |||||||
13527 | LANTF | 1000 | 28 1/2 | 0 | ||||||
13528 | LANYX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.58 | 0 | |
13529 | LANZ | 3000 | 11/32 | 3/8 | 3/8 | 9/32 | 9/32 | 11/32 | 8000 | |
13530 | LAOR | 0 | 0 | |||||||
13531 | LAORF | 500 | 2 3/16 | 2 1/8 | 2 3/8 | 2 1/8 | 2 3/16 | 2 3/8 | 31500 | |
13532 | LAPAX | 0 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 5.34 | 0 | |
13533 | LAPLL | 300 | 75.5000 | 0 | ||||||
13534 | LAPLM | 100 | 67.6250 | 0 | ||||||
13535 | LAPLN | 100 | 69.0000 | 0 | ||||||
13536 | LAPLO | 200 | 53.0000 | 0 | ||||||
13537 | LAPLP | 100 | 61.6250 | 0 | ||||||
13538 | LAQ | 700 | 15 7/8 | 15 5/8 | 15 7/8 | 15 5/8 | 15 1/2 | 15 7/8 | 2800 | |
13539 | LARAF | 0 | 0 | |||||||
13540 | LARAY | 0 | 0 | |||||||
13541 | LARK | 1500 | 13 9/16 | 13 9/16 | 13 9/16 | 13 9/16 | 13 1/2 | 14 | 1500 | |
13542 | LARL | 200 | 16 1/4 | 15 1/2 | 16 1/4 | 0 | ||||
13543 | LAS | 500 | 10 7/8 | 10 3/4 | 10 7/8 | 10 3/4 | 10 1/2 | 10 7/8 | 700 | |
13544 | LAS.A | 0 | 0 | |||||||
13545 | LASE | 5000 | 11 1/16 | 11 3/8 | 11 5/8 | 11 | 11 | 11 1/8 | 33400 | |
13546 | LASGF | 10 | 108 | 108 | 114 | 0 | ||||
13547 | LASN | 0 | 0 | |||||||
13548 | LASX | 1000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 11/16 | 1 11/16 | 1 3/4 | 4200 | |
13549 | LASXC | 10000 | 1 11/16 | 1 11/16 | 1 25/32 | 0 | ||||
13550 | LAT/WS | 500 | 1/2 | 1/16 | 1/2 | 0 | ||||
13551 | LATAM | 0 | 0 | |||||||
13552 | LATIX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.87 | 0 | |
13553 | LATS | 1000 | 2 3/8 | 2 1/2 | 2 1/2 | 2 3/8 | 2 3/8 | 2 3/4 | 2000 | |
13554 | LATX | 10000 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 15/32 | 11800 | |
13555 | LATXU | 400 | 1/2 | 1/2 | 1 1/2 | 0 | ||||
13556 | LATXW | 200 | 1/16 | 1/16 | 3/32 | 0 | ||||
13557 | LAUR | 100 | 14 1/2 | 14 1/2 | 15 1/4 | 0 | ||||
13558 | LAUSX | 0 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0 | |
13559 | LAVL | 3500 | 0.6550 | 0.5000 | 0.7500 | 0 | ||||
13560 | LAVLX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.71 | 0 | |
13561 | LAW | 1000 | 10 7/8 | 10 3/4 | 11 1/4 | 0 | ||||
13562 | LAWAX | 0 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 5.30 | 0 | |
13563 | LAWGX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 12.19 | 0 | |
13564 | LAWS | 100 | 24 | 24 | 24 3/4 | 24 | 24 | 24 3/4 | 700 | |
13565 | LAYB | 400 | 27.0000 | 0 | ||||||
13566 | LAYN | 500 | 10 1/4 | 10 1/4 | 11 1/4 | 0 | ||||
13567 | LAZR | 0 | 0 | |||||||
13568 | LAZRE | 0 | 0 | |||||||
13569 | LAZRQ | 0 | 0 | |||||||
13570 | LB | 200 | 3 13/16 | 3 13/16 | 3 5/8 | 4 | 200 | |||
13571 | LBAXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 5.52 | 5.68 | 10 | |
13572 | LBC | 200 | 14 3/8 | 12 7/8 | 13 3/8 | 0 | ||||
13573 | LBCI | 200 | 25 | 25 | 25 3/4 | 0 | ||||
13574 | LBDXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 5.02 | 5.15 | 6753 | |
13575 | LBF | 300 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 300 | |||
13576 | LBFI | 1000 | 14 | 14 | 14 3/4 | 0 | ||||
13577 | LBG | 0 | 18.53 | 18.06 | 18.55 | 18.04 | 0 | |||
13578 | LBGXX | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 5.43 | 5.58 | 1043 | |
13579 | LBHYX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.71 | 0 | |
13580 | LBI | 100 | 3 5/8 | 3 1/2 | 3 7/8 | 0 | ||||
13581 | LBIXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.53 | 3.56 | 757 | |
13582 | LBMS | 0 | 0 | |||||||
13583 | LBMSY | 5000 | 10 1/8 | 10 1/8 | 10 1/4 | 10 1/8 | 10 1/8 | 10 1/4 | 15500 | |
13584 | LBMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.58 | 4.71 | 3742 | |
13585 | LBNA | 100 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/4 | 37 1/4 | 100 | |
13586 | LBNDX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.82 | 0 | |
13587 | LBNXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.92 | 2.91 | 2321 | |
13588 | LBOC | 143400 | 0.0330 | 0.0300 | 0.0800 | 0 | ||||
13589 | LBOCU | 10600 | 0.0360 | 0.0300 | 0.0800 | 0 | ||||
13590 | LBOR | 200 | 13.5000 | 13.5000 | 14.5000 | 0 | ||||
13591 | LBPE | 10600 | 0.0020 | 0 | ||||||
13592 | LBPFX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | |
13593 | LBPI | 200 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.2500 | 200 | |
13594 | LBPXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.56 | 5.70 | 62199 | |
13595 | LBSSX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | |
13596 | LBTI | 500 | 0.0300 | 0.0300 | 0.1100 | 0 | ||||
13597 | LBTM | 100 | 15.0000 | 0 | ||||||
13598 | LBTXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 5.34 | 5.46 | 2279 | |
13599 | LBTY | 0 | 0 | |||||||
13600 | LBTYA | 5000 | 27 1/4 | 27 1/2 | 27 5/8 | 27 1/8 | 27 1/8 | 27 3/8 | 107300 | |
13601 | LBTYB | 1200 | 27 | 27 1/4 | 29 1/2 | 0 | ||||
13602 | LBUAA | 1800 | 0.8750 | 0.7500 | 1.0625 | 0 | ||||
13603 | LBUBX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | |
13604 | LBUCX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | |
13605 | LBUR | 5200 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
13606 | LBUTX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 13.69 | 0 | |
13607 | LBUXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.50 | 3.49 | 1245 | |
13608 | LBVXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.58 | 5.75 | 36463 | |
13609 | LBWGX | 0 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 9.34 | 0 | |
13610 | LBY | 600 | 22 1/2 | 20 1/8 | 20 3/4 | 0 | ||||
13611 | LBYXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 2.84 | 2.83 | 650 | |
13612 | LC | 400 | 34 7/8 | 34 5/8 | 35 3/8 | 0 | ||||
13613 | LCA | 500 | 34 5/8 | 34 1/4 | 35 | 0 | ||||
13614 | LCAR | 5000 | 0.5000 | 0.4062 | 0.5000 | 0 | ||||
13615 | LCAV | 1300 | 4.3750 | 0 | ||||||
13616 | LCAXX | 0 | 0.70 | 2.89 | 2.93 | 1029 | ||||
13617 | LCBM | 500 | 17 3/8 | 17 7/8 | 18 1/8 | 16 7/8 | 17 3/8 | 17 1/2 | 106300 | |
13618 | LCE | 200 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 26 | 26 3/8 | 500 | |
13619 | LCE.W | 0 | 0 | |||||||
13620 | LCE/WS | 300 | 10 | 9 5/8 | 11 | 0 | ||||
13621 | LCEX | 100 | 0.0300 | 0.0300 | 0.0500 | 0 | ||||
13622 | LCF/WS | 0 | 1/2 | 1 1/2 | 0 | |||||
13623 | LCFAF | 0 | 0 | |||||||
13624 | LCFIX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.22 | 0 | |
13625 | LCGFX | 0 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 18.24 | 0 | |
13626 | LCI | 200 | 23 | 22 7/8 | 23 | 22 7/8 | 22 7/8 | 23 1/4 | 600 | |
13627 | LCIC | 1200 | 3 5/8 | 3 1/4 | 3 7/8 | 0 | ||||
13628 | LCIP | 0 | 0 | |||||||
13629 | LCIXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 4.68 | 4.80 | 2234 | |
13630 | LCIp | 2000 | 49 3/8 | 0 | ||||||
13631 | LCLD | 400 | 6 1/4 | 5 7/8 | 6 1/2 | 0 | ||||
13632 | LCNTU | 20 | 387.0000 | 376.0000 | 600.0000 | 0 | ||||
13633 | LCOM | 5000 | 0.0312 | 0.0312 | 0.1000 | 0 | ||||
13634 | LCOMQ | 10000 | 0.0900 | 0.0400 | 0.0937 | 0 | ||||
13635 | LCPH | 0 | 0 | |||||||
13636 | LCRY | 100 | 17 | 17 3/4 | 17 3/4 | 17 | 17 | 17 3/4 | 1600 | |
13637 | LCSI | 700 | 14 1/2 | 14 1/4 | 14 1/2 | 14 | 13 3/4 | 14 1/2 | 2200 | |
13638 | LCTXX | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 5.43 | 5.54 | 5903 | |
13639 | LCUT | 200 | 9 | 8 1/2 | 9 | 8 1/2 | 8 1/2 | 9 1/4 | 400 | |
13640 | LD | 200 | 15 3/8 | 12 3/8 | 12 7/8 | 0 | ||||
13641 | LDAK | 0 | 0 | |||||||
13642 | LDAKA | 1000 | 5 9/16 | 5 1/2 | 5 3/4 | 5 7/16 | 5 9/16 | 5 3/4 | 144300 | |
13643 | LDDI | 500 | 4.6250 | 0 | ||||||
13644 | LDDSG | 5 | 105 | 105 1/2 | 107 | 0 | ||||
13645 | LDDVX | 0 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 0 | |
13646 | LDF | 500 | 12 | 12 1/2 | 12 7/8 | 0 | ||||
13647 | LDFVX | 0 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 15.19 | 0 | |
13648 | LDG | 4000 | 43 3/4 | 45 | 45 3/4 | 0 | ||||
13649 | LDIC | 500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/4 | 3 3/8 | 3 3/4 | 20300 | |
13650 | LDII | 1300 | 4 7/8 | 4 3/4 | 4 15/16 | 4 3/4 | 4 13/16 | 4 15/16 | 20900 | |
13651 | LDIY | 0 | 0 | |||||||
13652 | LDL | 200 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 200 | |||
13653 | LDLAX | 0 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0 | |
13654 | LDM.A | 0 | 0 | |||||||
13655 | LDM.B | 0 | 0 | |||||||
13656 | LDMM | 50000 | 0.1600 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1700 | 129000 | |
13657 | LDNA | 4500 | 0.8750 | 0.7812 | 1.2500 | 0 | ||||
13658 | LDNBX | 0 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0 | |
13659 | LDNRX | 0 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0 | |
13660 | LDR | 100 | 20 3/4 | 0 | ||||||
13661 | LDRY | 2000 | 15 | 14 3/4 | 15 | 14 1/4 | 14 3/4 | 15 | 127400 | |
13662 | LDUTX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | |
13663 | LDW | 0 | 0 | |||||||
13664 | LDW.A | 0 | 0 | |||||||
13665 | LDW/A | 200 | 10 | 10 1/8 | 10 7/8 | 0 | ||||
13666 | LDW/B | 1900 | 10 1/4 | 10 1/2 | 10 3/4 | 0 | ||||
13667 | LDWA | 0 | 0 | |||||||
13668 | LDWB | 0 | 0 | |||||||
13669 | LDWX | 50 | 6.4992 | 0 | ||||||
13670 | LDXPF | 0 | 0 | |||||||
13671 | LDYBA | 8000 | 62.8750 | 0 | ||||||
13672 | LE | 500 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 14 3/4 | 15 1/4 | 500 | |
13673 | LEA | 100 | 29 1/8 | 28 3/4 | 29 1/4 | 0 | ||||
13674 | LEAD | 2800 | 11/16 | 11/16 | 11/16 | 11/16 | 9/16 | 11/16 | 2800 | |
13675 | LEAF | 200 | 7 1/2 | 7 1/4 | 7 1/2 | 7 | 7 1/8 | 7 1/2 | 32500 | |
13676 | LEAK | 10000 | 3/16 | 7/32 | 1/4 | 3/16 | 7/32 | 1/4 | 160900 | |
13677 | LEAKW | 1500 | 3/32 | 3/32 | 1/8 | 0 | ||||
13678 | LEAP | 100 | 0.0500 | 0 | ||||||
13679 | LEASW | 200 | 0.7500 | 0 | ||||||
13680 | LEBC | 600 | 30 3/4 | 30 | 31 | 0 | ||||
13681 | LEBCW | 200 | 7 | 7 | 8 1/4 | 0 | ||||
13682 | LEBDX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
13683 | LECBF | 0 | 0 | |||||||
13684 | LECE | 500 | 1 15/16 | 2 | 2 | 1 15/16 | 1 15/16 | 2 1/32 | 1900 | |
13685 | LECEL | 1500 | 1 3/8 | 1 1/8 | 1 3/8 | 0 | ||||
13686 | LECEP | 1000 | 8 3/4 | 8 7/8 | 10 1/8 | 0 | ||||
13687 | LECEZ | 2500 | 3/8 | 1/4 | 3/8 | 0 | ||||
13688 | LECH | 200 | 5 | 5 | 5 1/8 | 5 | 5 | 5 1/4 | 7800 | |
13689 | LECO | 1000 | 24 3/4 | 24 3/4 | 25 | 24 1/2 | 24 1/2 | 25 1/2 | 3500 | |
13690 | LECOA | 100 | 24 | 23 | 24 | 22 3/4 | 23 1/4 | 24 | 4600 | |
13691 | LECT | 400 | 10 1/2 | 10 3/8 | 11 1/4 | 10 3/8 | 10 1/2 | 11 1/4 | 3600 | |
13692 | LEE | 100 | 20 5/8 | 20 5/8 | 20 5/8 | 20 5/8 | 100 | |||
13693 | LEEP | 500 | 1.8750 | 1.7500 | 1.8750 | 1.7500 | 1.7000 | 1.8125 | 3000 | |
13694 | LEES | 0 | 0 | |||||||
13695 | LEEw | 100 | 21 1/8 | 0 | ||||||
13696 | LEG | 200 | 21 | 24 1/4 | 24 7/8 | 0 | ||||
13697 | LEGL | 200 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 | 200 | |
13698 | LEGLU | 1100 | 1/2 | 1/2 | 1 1/4 | 0 | ||||
13699 | LEGLW | 1000 | 1/32 | 1/32 | 3/32 | 0 | ||||
13700 | LEH | 1200 | 24 | 24 1/4 | 24 3/8 | 0 | ||||
13701 | LEI | 800 | 1/4 | 7/16 | 3/4 | 0 | ||||
13702 | LEIA | 0 | 0 | |||||||
13703 | LEIBX | 0 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0 | |
13704 | LEICX | 0 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0 | |
13705 | LEIFX | 0 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 14.78 | 0 | |
13706 | LEIX | 500 | 5 1/4 | 4 3/4 | 5 1/4 | 0 | ||||
13707 | LEN | 200 | 26 | 25 3/4 | 26 1/2 | 0 | ||||
13708 | LEND | 5000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/4 | 3 5/8 | 5000 | |
13709 | LENG | 200 | 330.0000 | 0 | ||||||
13710 | LENL | 0 | 0 | |||||||
13711 | LENS | 3000 | 3 3/4 | 3 13/16 | 3 7/8 | 3 3/4 | 3 3/4 | 3 7/8 | 10300 | |
13712 | LENYX | 0 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 8.40 | 0 | |
13713 | LEO | 1000 | 10 | 10 | 10 | 10 | 9 7/8 | 10 1/4 | 1000 | |
13714 | LEPG | 0 | 0 | |||||||
13715 | LEPGY | 0 | 0 | |||||||
13716 | LERC | 0 | 0 | |||||||
13717 | LESF | 50000 | 0.1300 | 0.1150 | 0.1500 | 0.1100 | 0.1200 | 0.1300 | 226900 | |
13718 | LESGY | 0 | 0 | |||||||
13719 | LESL | 200 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 1/4 | 13 5/8 | 200 | |
13720 | LESR | 0 | 0 | |||||||
13721 | LEST | 1000 | 0.0625 | 0.0625 | 0.2187 | 0 | ||||
13722 | LEV | 1000 | 28 7/8 | 28 1/2 | 29 1/8 | 0 | ||||
13723 | LEVL | 400 | 20 3/4 | 21 1/2 | 21 1/2 | 20 3/4 | 20 3/4 | 21 1/2 | 5000 | |
13724 | LEVY | 0 | 0 | |||||||
13725 | LEWI | 100 | 40.3750 | 0 | ||||||
13726 | LEX | 0 | 8.73 | 8.77 | 8.84 | 8.71 | 0 | |||
13727 | LEXCX | 0 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | |
13728 | LEXGX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | |
13729 | LEXIX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
13730 | LEXMX | 0 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0 | |
13731 | LEXNX | 0 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0 | |
13732 | LEXP | 500 | 2.3750 | 2.1250 | 2.5000 | 0 | ||||
13733 | LEXRX | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0 | |
13734 | LFA | 2200 | 1 5/8 | 0 | ||||||
13735 | LFB | 5000 | 15 3/4 | 16 3/8 | 16 7/8 | 0 | ||||
13736 | LFBI | 4400 | 11 | 11 | 11 1/4 | 0 | ||||
13737 | LFC | 4000 | 3/8 | 0 | ||||||
13738 | LFCL | 0 | 0 | |||||||
13739 | LFCLW | 100 | 0.0001 | 0 | ||||||
13740 | LFCP | 6000 | 0.0050 | 0.0300 | 0 | |||||
13741 | LFCR | 17100 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0300 | 0.0550 | 17100 | |
13742 | LFCT | 1600 | 36 1/2 | 36 5/8 | 36 5/8 | 36 1/4 | 36 1/4 | 36 5/8 | 17100 | |
13743 | LFCXX | 0 | 0.74 | 5.06 | 5.19 | 12080 | ||||
13744 | LFED | 1300 | 14 1/4 | 14 1/4 | 15 | 0 | ||||
13745 | LFEI | 10000 | 0.1875 | 0.0937 | 0.2187 | 0 | ||||
13746 | LFEIX | 0 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 14.11 | 0 | |
13747 | LFI | 2000 | 4 1/4 | 4 1/8 | 4 1/4 | 0 | ||||
13748 | LFMD | 700 | 0.1875 | 0.0625 | 0.1875 | 0 | ||||
13749 | LFNC | 700 | 15.7500 | 0 | ||||||
13750 | LFP | 0 | 0 | |||||||
13751 | LFSB | 1000 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 19 | 1000 | |
13752 | LFSC | 400 | 0.1875 | 0.1875 | 0.5000 | 0 | ||||
13753 | LFST | 3000 | 0.8125 | 0.7500 | 0.9375 | 0 | ||||
13754 | LFTXX | 0 | 0.48 | 2.73 | 2.76 | 4062 | ||||
13755 | LFUS | 200 | 34 | 34 1/4 | 34 1/4 | 33 1/2 | 33 1/2 | 34 1/4 | 3200 | |
13756 | LFUSW | 1000 | 25 3/4 | 25 3/8 | 26 1/4 | 0 | ||||
13757 | LG | 200 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 21 7/8 | 22 3/8 | 300 | |
13758 | LGAM | 7500 | 4 3/16 | 4 3/16 | 4 3/16 | 4 3/16 | 4 1/8 | 4 5/8 | 20000 | |
13759 | LGAMV | 1000 | 4 5/8 | 4 5/8 | 5 1/4 | 0 | ||||
13760 | LGAS | 0 | 0 | |||||||
13761 | LGASO | 100 | 25 5/8 | 25 5/8 | 26 1/4 | 0 | ||||
13762 | LGASP | 100 | 20 | 20 | 20 5/8 | 0 | ||||
13763 | LGDI | 125 | 4.0000 | 0 | ||||||
13764 | LGE | 100 | 43 1/8 | 43 1/8 | 43 1/8 | 43 1/8 | 42 7/8 | 43 3/8 | 100 | |
13765 | LGGN | 0 | 0 | |||||||
13766 | LGGNY | 0 | 0 | |||||||
13767 | LGIC | 1800 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 1.0000 | 1800 | |
13768 | LGIFX | 0 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 16.59 | 0 | |
13769 | LGINX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
13770 | LGL | 100 | 63 1/2 | 0 | ||||||
13771 | LGLF | 0 | 0 | |||||||
13772 | LGMXX | 0 | 0.30 | 2.64 | 2.68 | 2607 | ||||
13773 | LGN | 2000 | 25 1/4 | 26 | 27 1/8 | 0 | ||||
13774 | LGNC | 500 | 21.0000 | 0 | ||||||
13775 | LGND | 10000 | 12 7/8 | 13 1/4 | 13 1/4 | 12 7/8 | 12 7/8 | 13 | 110400 | |
13776 | LGNS | 4000 | 1.0000 | 0.9375 | 1.0937 | 0 | ||||
13777 | LGNSW | 31000 | 0.0400 | 0.0320 | 0.0550 | 0 | ||||
13778 | LGNT | 0 | 0 | |||||||
13779 | LGOS | 3300 | 3.5312 | 3.5312 | 4.0000 | 0 | ||||
13780 | LGOV | 9000 | 0.1650 | 0.1600 | 0.1650 | 0.1600 | 0.1550 | 0.1650 | 77000 | |
13781 | LGPAX | 0 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 17.01 | 0 | |
13782 | LGS.A | 0 | 0 | |||||||
13783 | LGT.A | 0 | 0 | |||||||
13784 | LGT.B | 0 | 0 | |||||||
13785 | LGTK | 12000 | 0.5000 | 0.4375 | 0.5000 | 0 | ||||
13786 | LGTO | 5000 | 32 3/8 | 32 1/4 | 32 3/8 | 31 1/2 | 31 1/2 | 32 3/4 | 96400 | |
13787 | LGUM | 500 | 0.0100 | 0 | ||||||
13788 | LGUSX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.94 | 0 | |
13789 | LGWX | 2500 | 14 3/4 | 14 5/8 | 15 | 14 5/8 | 14 7/8 | 15 | 5500 | |
13790 | LH/WS | 0 | 3/8 | 15/16 | 0 | |||||
13791 | LHC | 100 | 7 7/8 | 0 | ||||||
13792 | LHI' | 0 | 0 | |||||||
13793 | LHI/WS | 1000 | 5 1/8 | 0 | ||||||
13794 | LHP | 200 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/8 | 28 3/4 | 200 | |
13795 | LHSP | 0 | 0 | |||||||
13796 | LHSPF | 2500 | 25 | 25 | 25 | 24 | 23 | 25 | 4000 | |
13797 | LHW/WS | 10000 | 1 3/4 | 0 | ||||||
13798 | LI | 100 | 12 5/8 | 12 3/8 | 12 7/8 | 0 | ||||
13799 | LIAL | 0 | 0 | |||||||
13800 | LIBC | 1500 | 14 1/4 | 14 | 14 7/8 | 0 | ||||
13801 | LIBH | 0 | 0 | |||||||
13802 | LIBHA | 100 | 11 1/8 | 11 3/4 | 11 3/4 | 10 3/4 | 10 3/4 | 11 3/4 | 900 | |
13803 | LIBHB | 1000 | 11 | 10 3/4 | 11 3/4 | 0 | ||||
13804 | LIBK | 0 | 0 | |||||||
13805 | LIBT | 1500 | 4 7/8 | 4 7/8 | 5 | 4 7/8 | 4 7/8 | 5 3/8 | 2000 | |
13806 | LICA | 0 | 0 | |||||||
13807 | LICI | 0 | 0 | |||||||
13808 | LICIA | 200 | 13 | 12 7/8 | 13 1/8 | 0 | ||||
13809 | LICP | 0 | 0 | |||||||
13810 | LIDA | 0 | 0 | |||||||
13811 | LIEN | 0 | 0 | |||||||
13812 | LIEQX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 14.19 | 0 | |
13813 | LIFB | 500 | 14 1/4 | 14 1/4 | 14 1/2 | 14 1/4 | 14 1/4 | 14 1/2 | 5400 | |
13814 | LIFC | 1000 | 2 7/8 | 2 3/4 | 2 7/8 | 2 3/4 | 2 3/4 | 2 7/8 | 2800 | |
13815 | LIFE | 500 | 10 3/4 | 10 3/4 | 10 7/8 | 10 3/4 | 10 3/4 | 11 1/8 | 1300 | |
13816 | LIFF | 500 | 1/8 | 1/8 | 1/8 | 1/8 | 3/32 | 1/8 | 500 | |
13817 | LIGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.03 | 5.09 | 493 | |
13818 | LIHR | 0 | 0 | |||||||
13819 | LIHRY | 1500 | 25 1/2 | 25 9/16 | 25 9/16 | 25 1/2 | 25 1/2 | 25 3/4 | 5000 | |
13820 | LII | 1000 | 6 7/16 | 0 | ||||||
13821 | LIINX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 10.13 | 0 | |
13822 | LIL | 100 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/4 | 16 1/2 | 7800 | |
13823 | LILC | 0 | 0 | |||||||
13824 | LILXX | 0 | 0.74 | 5.56 | 5.71 | 12836 | ||||
13825 | LILpA | 1100 | 24 1/2 | 0 | ||||||
13826 | LILpB | 100 | 51 1/4 | 0 | ||||||
13827 | LILpC | 15000 | 90 1/2 | 0 | ||||||
13828 | LILpE | 270 | 61 5/8 | 0 | ||||||
13829 | LILpI | 200 | 91 3/4 | 93 | 97 | 0 | ||||
13830 | LILpQ | 600 | 23 1/4 | 0 | ||||||
13831 | LINC | 0 | 0 | |||||||
13832 | LINCA | 1000 | 4 3/4 | 4 1/4 | 5 | 0 | ||||
13833 | LINCU | 100 | 8 | 8 | 8 3/4 | 0 | ||||
13834 | LINCW | 4000 | 1 3/4 | 1 5/8 | 2 | 0 | ||||
13835 | LINCZ | 2800 | 5/8 | 3/4 | 1 1/4 | 0 | ||||
13836 | LIND | 600 | 8 | 9 | 9 | 8 | 8 | 8 3/4 | 30000 | |
13837 | LINK | 1000 | 6 3/8 | 6 | 6 3/8 | 6 | 6 1/8 | 6 3/8 | 25200 | |
13838 | LINKW | 2000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 15/16 | 1 1/16 | 2000 | |
13839 | LINLK | 100 | 0.0312 | 0 | ||||||
13840 | LINS | 400 | 18.0000 | 0 | ||||||
13841 | LINSA | 600 | 2.6250 | 2.2500 | 2.6250 | 0 | ||||
13842 | LINV | 0 | 0 | |||||||
13843 | LINZ | 1100 | 44 5/8 | 44 1/4 | 44 3/4 | 43 3/4 | 44 | 44 3/4 | 12300 | |
13844 | LION | 600 | 15 3/4 | 16 | 16 | 15 3/4 | 15 1/2 | 16 1/2 | 3500 | |
13845 | LIPO | 1000 | 23 1/2 | 23 3/8 | 23 3/4 | 22 7/8 | 23 1/8 | 23 1/2 | 746900 | |
13846 | LIPOZ | 600 | 45 3/8 | 44 3/4 | 46 1/4 | 44 1/2 | 45 | 46 1/2 | 23100 | |
13847 | LIQB | 200 | 31 1/4 | 31 1/4 | 32 3/4 | 0 | ||||
13848 | LIRT | 0 | 0 | |||||||
13849 | LIRXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.31 | 5.39 | 3507 | |
13850 | LISB | 1000 | 25 3/4 | 25 5/8 | 25 7/8 | 25 1/2 | 25 5/8 | 25 7/8 | 63000 | |
13851 | LISLM | 200 | 56.0000 | 0 | ||||||
13852 | LISLN | 200 | 49.5000 | 49.5000 | 49.5000 | 49.5000 | 200 | |||
13853 | LISLP | 700 | 52.0000 | 0 | ||||||
13854 | LISO | 100 | 8.0000 | 0 | ||||||
13855 | LISXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.87 | 4.94 | 273 | |
13856 | LIT | 100 | 47 7/8 | 48 1/4 | 48 7/8 | 0 | ||||
13857 | LITE | 0 | 0 | |||||||
13858 | LITH | 1000 | 0.2050 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | 0.2050 | 448300 | |
13859 | LITM | 0 | 0 | |||||||
13860 | LITS | 13800 | 0.0800 | 0.0625 | 0.1000 | 0 | ||||
13861 | LITpB | 200 | 27 3/4 | 0 | ||||||
13862 | LIUXX | 0 | 0.45 | 5.00 | 5.12 | 1836 | ||||
13863 | LIVE | 1000 | 3 1/8 | 2 7/8 | 3 3/8 | 0 | ||||
13864 | LIVEP | 200 | 6 1/2 | 6 | 6 3/8 | 0 | ||||
13865 | LIVP | 500 | 9.1250 | 6.0000 | 10.0000 | 0 | ||||
13866 | LIZ | 100 | 26 5/8 | 26 1/2 | 26 7/8 | 0 | ||||
13867 | LJPC | 1000 | 7 1/4 | 7 1/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 65900 | |
13868 | LJPCW | 7000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 7/16 | 1 7/16 | 1 9/16 | 11500 | |
13869 | LK | 0 | 0 | |||||||
13870 | LKAI | 900 | 0.0300 | 0 | ||||||
13871 | LKFN | 100 | 42.2500 | 0 | ||||||
13872 | LKI | 200 | 8 | 0 | ||||||
13873 | LKN | 2000 | 1 9/16 | 1 1/2 | 2 1/8 | 0 | ||||
13874 | LKON | 5000 | 0.7187 | 0.6875 | 0.8125 | 0 | ||||
13875 | LKSCX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | |
13876 | LLB | 500 | 2 | 2 | 2 | 2 | 5000 | |||
13877 | LLCFX | 0 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 15.61 | 0 | |
13878 | LLF | 500 | 11 | 11 | 11 1/2 | 0 | ||||
13879 | LLND | 0 | 0 | |||||||
13880 | LLOG | 10500 | 0.1600 | 0.1562 | 0.4062 | 0 | ||||
13881 | LLPFX | 0 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0 | |
13882 | LLSCX | 0 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0 | |
13883 | LLTC | 300 | 44 | 41 1/4 | 44 1/4 | 41 | 43 1/2 | 44 | 1171300 | |
13884 | LLX | 100 | 42 3/8 | 42 1/2 | 43 1/2 | 0 | ||||
13885 | LLY | 400 | 54 3/8 | 53 3/8 | 54 1/2 | 53 3/8 | 54 1/8 | 54 5/8 | 17200 | |
13886 | LLYG | 0 | 0 | |||||||
13887 | LLYL | 0 | 0 | |||||||
13888 | LLYR | 0 | 0 | |||||||
13889 | LLYSB | 300 | 1.0000 | 0.6250 | 1.1250 | 0 | ||||
13890 | LLYX | 0 | 0 | |||||||
13891 | LLYw | 0 | 50 5/8 | 51 3/4 | 0 | |||||
13892 | LM | 500 | 27 1/2 | 29 | 29 3/8 | 0 | ||||
13893 | LMAC | 800 | 0.0100 | 0 | ||||||
13894 | LMALX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | |
13895 | LMASX | 0 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0 | |
13896 | LMAU | 0 | 0 | |||||||
13897 | LMBC | 1500 | 17 7/8 | 17 7/8 | 18 1/4 | 0 | ||||
13898 | LMCXX | 0 | 0.47 | 4.71 | 4.78 | 12291 | ||||
13899 | LMDX | 100 | 5.6250 | 4.8750 | 5.6250 | 0 | ||||
13900 | LMFSX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | |
13901 | LMGEX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
13902 | LMGGX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
13903 | LMGXX | 0 | 0.50 | 4.88 | 4.95 | 3254 | ||||
13904 | LMHFX | 0 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0 | |
13905 | LMHYX | 0 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | |
13906 | LMIGX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
13907 | LMINX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.96 | 0 | |
13908 | LMKI | 1000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2500 | 4.0000 | 1000 | |
13909 | LMLAF | 1000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/4 | 1 3/8 | 1000 | |
13910 | LMMDX | 0 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 16.89 | 0 | |
13911 | LMMUX | 0 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 8.34 | 0 | |
13912 | LMMXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 4.86 | 4.92 | 879 | |
13913 | LMNR | 100 | 25.0000 | 0 | ||||||
13914 | LMNT | 0 | 0 | |||||||
13915 | LMNTQ | 3000 | 0.1700 | 0.1700 | 0.2000 | 0.1700 | 0.1700 | 0.2000 | 4000 | |
13916 | LMOR | 1000 | 2.7500 | 2.7500 | 3.2500 | 0 | ||||
13917 | LMRK | 100 | 21 1/8 | 21 | 21 3/4 | 21 | 21 | 21 3/4 | 17000 | |
13918 | LMS | 200 | 8 5/8 | 8 3/8 | 8 3/4 | 0 | ||||
13919 | LMSBX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | |
13920 | LMSCX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | |
13921 | LMSFX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.64 | 0 | |
13922 | LMT | 100 | 76 5/8 | 75 1/8 | 75 5/8 | 0 | ||||
13923 | LMTC | 0 | 0 | |||||||
13924 | LMTD | 0 | 0 | |||||||
13925 | LMTI | 100 | 1.2500 | 1.0000 | 1.1250 | 0 | ||||
13926 | LMTN | 0 | 0 | |||||||
13927 | LMTP | 0 | 0 | |||||||
13928 | LMTR | 0 | 0 | |||||||
13929 | LMTRX | 0 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | |
13930 | LMTS | 2000 | 5 9/16 | 5 3/8 | 5 3/4 | 5 3/8 | 5 1/2 | 5 5/8 | 91600 | |
13931 | LMVTX | 0 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0 | |
13932 | LNBB | 2000 | 27.7500 | 0 | ||||||
13933 | LNC | 100 | 51 | 50 5/8 | 51 1/8 | 0 | ||||
13934 | LNCE | 800 | 16 | 16 1/4 | 16 1/2 | 16 | 16 | 16 1/2 | 6300 | |
13935 | LNCH | 0 | 0 | |||||||
13936 | LNCR | 500 | 26 1/4 | 25 3/4 | 26 1/2 | 25 1/4 | 26 1/4 | 26 1/2 | 153400 | |
13937 | LNCT | 1000 | 10 3/4 | 11 1/8 | 11 1/8 | 10 3/4 | 10 3/4 | 11 1/8 | 5900 | |
13938 | LNCp | 100 | 391 | 380 | 450 | 0 | ||||
13939 | LND | 1000 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 1000 | |||
13940 | LNDL | 500 | 4 1/8 | 4 1/8 | 4 5/8 | 0 | ||||
13941 | LNDR | 0 | 0 | |||||||
13942 | LNDY | 1000 | 14.5000 | 0 | ||||||
13943 | LNET | 10000 | 10 3/4 | 11 | 11 | 10 1/2 | 10 1/2 | 11 | 48500 | |
13944 | LNOP | 0 | 0 | |||||||
13945 | LNOPF | 200 | 10 55/64 | 11 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 32000 | |
13946 | LNRH | 0 | 0 | |||||||
13947 | LNRHF | 0 | 0 | |||||||
13948 | LNRO | 0 | 0 | |||||||
13949 | LNROY | 0 | 0 | |||||||
13950 | LNTV | 100 | 31 1/2 | 32 | 32 | 31 1/2 | 31 1/2 | 32 | 2600 | |
13951 | LNTX | 5000 | 0.0625 | 0.0400 | 0.1250 | 0 | ||||
13952 | LNTXX | 0 | 0.55 | 2.74 | 2.77 | 8600 | ||||
13953 | LNU | 0 | 29.80 | 29.80 | 29.80 | 29.80 | 0 | |||
13954 | LNV | 200 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 17 1/2 | 18 | 700 | |
13955 | LNX | 1000 | 2 1/8 | 3 | 4 | 0 | ||||
13956 | LNXI | 100 | 18.5000 | 0 | ||||||
13957 | LNXIU | 500 | 7.2500 | 7.5000 | 9.2500 | 0 | ||||
13958 | LNXIV | 0 | 0 | |||||||
13959 | LNXUV | 200 | 3.0000 | 3.0000 | 4.8750 | 0 | ||||
13960 | LNYTX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.65 | 0 | |
13961 | LNYXX | 0 | 0.04 | 4.76 | 2.54 | 603 | ||||
13962 | LNZNY | 0 | 0 | |||||||
13963 | LOAB | 2000000 | 0.0010 | 0 | ||||||
13964 | LOAN | 2000 | 9 5/8 | 9 1/2 | 9 5/8 | 9 1/2 | 9 1/2 | 10 | 4000 | |
13965 | LOC | 100 | 48 1/2 | 50 | 50 3/8 | 0 | ||||
13966 | LOCH | 7500 | 0.0700 | 0.0500 | 0.0900 | 0 | ||||
13967 | LODE | 3000 | 7 3/8 | 8 | 8 | 7 1/4 | 7 1/4 | 8 | 9700 | |
13968 | LODG | 1200 | 11 | 11 1/4 | 11 1/2 | 11 | 11 | 11 1/2 | 8600 | |
13969 | LOFS | 0 | 0 | |||||||
13970 | LOFSY | 7300 | 12 3/4 | 12 1/2 | 13 1/8 | 0 | ||||
13971 | LOG | 100 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 28 1/4 | 28 7/8 | 100 | |
13972 | LOGC | 5000 | 7 3/8 | 7 3/8 | 7 1/2 | 7 3/8 | 7 3/8 | 7 5/8 | 40800 | |
13973 | LOGN | 1000 | 13 1/4 | 13 | 13 1/4 | 0 | ||||
13974 | LOHO | 100 | 19 | 18 3/4 | 19 1/2 | 18 1/4 | 18 1/2 | 19 | 94100 | |
13975 | LOJN | 500 | 9 3/8 | 10 | 10 1/8 | 9 3/8 | 9 3/8 | 9 5/8 | 111000 | |
13976 | LOMCX | 0 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0 | |
13977 | LOMK | 2000 | 10 1/4 | 10 | 10 1/4 | 9 3/4 | 10 | 10 1/4 | 43400 | |
13978 | LOMMX | 0 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | |
13979 | LOND | 0 | 0 | |||||||
13980 | LONDY | 100 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 5/8 | 100 | |
13981 | LONE | 12500 | 0.0800 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0800 | 47600 | |
13982 | LOPLP | 0 | 0 | |||||||
13983 | LOPO | 0 | 0 | |||||||
13984 | LOR | 2000 | 46 5/8 | 46 3/4 | 46 3/4 | 46 5/8 | 46 3/8 | 46 7/8 | 3100 | |
13985 | LORAY | 0 | 3.3516 | 0 | ||||||
13986 | LORC | 0 | 0 | |||||||
13987 | LORD | 0 | 0 | |||||||
13988 | LORN | 0 | 0 | |||||||
13989 | LORP | 0 | 0 | |||||||
13990 | LORR | 0 | 0 | |||||||
13991 | LORX | 5000 | 2 3/4 | 2 7/8 | 2 7/8 | 2 11/16 | 2 3/4 | 3 | 61500 | |
13992 | LOTO | 100 | 1 11/32 | 1 5/32 | 1 11/32 | 1 5/32 | 1 5/32 | 1 11/32 | 1100 | |
13993 | LOUD | 1300 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 6800 | |||
13994 | LOW | 200 | 29 7/8 | 29 7/8 | 29 7/8 | 29 7/8 | 30 1/4 | 30 5/8 | 200 | |
13995 | LOWC | 0 | 0 | |||||||
13996 | LOYC | 300 | 37 7/8 | 37 3/4 | 38 1/4 | 0 | ||||
13997 | LPAC | 1000 | 13/16 | 11/16 | 13/16 | 0 | ||||
13998 | LPCXX | 0 | 0.74 | 5.36 | 5.50 | 3422 | ||||
13999 | LPF | 1000 | 1/8 | 0 | ||||||
14000 | LPFC | 3200 | 0.0625 | 0 | ||||||
14001 | LPG | 6000 | 14 1/8 | 12 1/2 | 12 7/8 | 0 | ||||
14002 | LPGLY | 200 | 13 | 13 | 13 | 13 | 13 | 13 1/4 | 200 | |
14003 | LPH | 400 | 5/16 | 0 | ||||||
14004 | LPL | 0 | 0 | |||||||
14005 | LPL+ | 0 | 0 | |||||||
14006 | LPLp | 200 | 27 | 0 | ||||||
14007 | LPLpA | 400 | 25 1/2 | 0 | ||||||
14008 | LPTI | 900 | 0.1562 | 0.1250 | 0.3125 | 0 | ||||
14009 | LPX | 100 | 25 1/2 | 24 3/8 | 26 1/2 | 0 | ||||
14010 | LQ | 400 | 13 1/16 | 0 | ||||||
14011 | LQI | 100 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 26 5/8 | 100 | |
14012 | LQMD | 500 | 2 1/4 | 2 3/8 | 2 3/4 | 0 | ||||
14013 | LRC | 200 | 4 5/8 | 0 | ||||||
14014 | LRCI | 500 | 3 5/8 | 3 3/8 | 3 3/4 | 0 | ||||
14015 | LRCX | 1000 | 44 9/16 | 42 1/4 | 45 | 42 | 44 1/2 | 44 3/4 | 1023500 | |
14016 | LRCXG | 70 | 158 3/4 | 179 | 181 | 0 | ||||
14017 | LRE | 400 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 5/8 | 400 | |
14018 | LREF | 600 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0450 | 700 | |
14019 | LRGI | 1600 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 2.7500 | 3.1250 | 1600 | |
14020 | LRI | 400 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 26 | 26 3/8 | 400 | |
14021 | LRMD | 10500 | 0.4062 | 0.3750 | 0.7500 | 0 | ||||
14022 | LRNG | 800 | 67 7/16 | 67 3/8 | 67 5/8 | 0 | ||||
14023 | LRPSX | 0 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0 | |
14024 | LRSI | 300 | 10 1/4 | 10 1/4 | 10 3/8 | 10 | 10 | 10 1/4 | 8400 | |
14025 | LRSY | 3000 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
14026 | LRT | 300 | 3 3/4 | 3 3/4 | 4 | 0 | ||||
14027 | LRU | 0 | 31.32 | 31.18 | 31.32 | 31.18 | 0 | |||
14028 | LRY | 1000 | 22 | 22 | 22 | 22 | 21 3/4 | 22 1/8 | 2500 | |
14029 | LSB | 2000 | 3 7/8 | 0 | ||||||
14030 | LSBDX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | |
14031 | LSBI | 2000 | 16 1/2 | 16 1/2 | 17 1/4 | 0 | ||||
14032 | LSBX | 200 | 6 1/8 | 6 1/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 4400 | |
14033 | LSBpC | 300 | 33 5/8 | 0 | ||||||
14034 | LSC | 2000 | 1 15/16 | 0 | ||||||
14035 | LSCC | 400 | 31 3/8 | 30 7/8 | 31 1/2 | 30 7/8 | 31 1/8 | 31 3/8 | 82100 | |
14036 | LSCO | 100 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 1/4 | 100 | |
14037 | LSCP | 1000 | 2 3/8 | 2 1/2 | 2 1/2 | 2 1/8 | 2 1/4 | 2 1/2 | 32000 | |
14038 | LSCXX | 0 | 0.61 | 2.93 | 2.97 | 809 | ||||
14039 | LSEM | 500 | 5.0000 | 0 | ||||||
14040 | LSER | 100 | 2 5/8 | 2 1/4 | 2 5/8 | 0 | ||||
14041 | LSFT | 16000 | 0.1562 | 0.0312 | 0.1875 | 0 | ||||
14042 | LSGBX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0 | |
14043 | LSGI | 0 | 0 | |||||||
14044 | LSGIX | 0 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0 | |
14045 | LSGRX | 0 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0 | |
14046 | LSGSX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
14047 | LSGT | 1000 | 1 | 1 | 1 1/4 | 0 | ||||
14048 | LSGTW | 500 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 3/8 | 500 | |
14049 | LSHC | 600 | 3.1264 | 0 | ||||||
14050 | LSHO | 1500 | 3.0000 | 3.0000 | 3.7500 | 100 | ||||
14051 | LSI | 100 | 28 1/8 | 27 3/8 | 28 1/8 | 27 3/8 | 27 5/8 | 28 1/4 | 1200 | |
14052 | LSIC | 0 | 0 | |||||||
14053 | LSIEX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0 | |
14054 | LSIL | 0 | 0 | |||||||
14055 | LSIM | 2000 | 0.0400 | 0.0400 | 0.1200 | 0 | ||||
14056 | LSIN | 0 | 0 | |||||||
14057 | LSKI | 100 | 4 5/8 | 4 3/4 | 4 3/4 | 4 3/8 | 4 3/8 | 4 3/4 | 3400 | |
14058 | LSO | 9000 | 7 1/8 | 7 3/8 | 7 3/4 | 0 | ||||
14059 | LSOpA | 300 | 24 3/4 | 0 | ||||||
14060 | LSPLL | 100 | 95.2500 | 0 | ||||||
14061 | LSPLM | 100 | 99.0000 | 0 | ||||||
14062 | LSPLN | 200 | 85.8750 | 0 | ||||||
14063 | LSPLP | 500 | 102.5000 | 0 | ||||||
14064 | LSR | 1000 | 5 | 4 3/4 | 5 | 4 3/4 | 4 3/4 | 5 1/8 | 2000 | |
14065 | LSR.W | 0 | 0 | |||||||
14066 | LSR/WS | 2000 | 1 | 1 | 1 | 1 | 2000 | |||
14067 | LSRB | 1000 | 15.0000 | 0 | ||||||
14068 | LSRE | 0 | 0 | |||||||
14069 | LSREF | 1000 | 23 1/8 | 23 | 23 1/2 | 22 7/8 | 22 7/8 | 23 1/2 | 48100 | |
14070 | LSSCX | 0 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0 | |
14071 | LSSI | 300 | 14 | 14 | 14 1/2 | 14 | 14 | 14 1/2 | 4100 | |
14072 | LSST | 1100 | 9 5/8 | 9 3/4 | 9 3/4 | 9 1/2 | 9 1/2 | 9 3/4 | 10300 | |
14073 | LSSTX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
14074 | LSTR | 1000 | 24 1/2 | 25 | 25 | 24 1/2 | 24 1/2 | 25 | 2800 | |
14075 | LSUS | 1000 | 7.0000 | 0 | ||||||
14076 | LSVI | 20000 | 3 31/32 | 3 7/8 | 4 | 3 7/8 | 3 3/4 | 4 1/8 | 80000 | |
14077 | LSW | 0 | 62.79 | 62.42 | 62.79 | 62.42 | 0 | |||
14078 | LSX | 0 | 61.31 | 0 | ||||||
14079 | LSZ | 0 | 62.79 | 62.42 | 62.79 | 62.42 | 0 | |||
14080 | LTC | 1500 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 16 1/8 | 16 7/8 | 2500 | |
14081 | LTCAX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 13.13 | 0 | |
14082 | LTCH | 500 | 12 3/4 | 12 3/8 | 12 3/4 | 12 3/8 | 12 3/8 | 12 3/4 | 5900 | |
14083 | LTCO | 1100 | 16 | 16 | 16 1/4 | 0 | ||||
14084 | LTD | 500 | 16 5/8 | 16 5/8 | 16 7/8 | 16 1/2 | 16 3/8 | 16 5/8 | 11600 | |
14085 | LTDFX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.08 | 0 | |
14086 | LTEBX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 15.28 | 0 | |
14087 | LTEC | 500 | 19 1/2 | 18 5/8 | 19 1/2 | 18 5/8 | 19 1/4 | 19 1/2 | 51200 | |
14088 | LTEK | 2500 | 25 3/4 | 25 3/4 | 25 7/8 | 25 1/4 | 25 1/4 | 26 | 21600 | |
14089 | LTELP | 0 | 0 | |||||||
14090 | LTFSX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.08 | 0 | |
14091 | LTFXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 2.47 | 2.47 | 285 | |
14092 | LTG | 200 | 4 7/8 | 5 1/4 | 5 3/4 | 0 | ||||
14093 | LTHD | 0 | 0 | |||||||
14094 | LTI | 200 | 17 3/8 | 0 | ||||||
14095 | LTITX | 0 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0 | |
14096 | LTMFX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 13.90 | 0 | |
14097 | LTNBX | 0 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0 | |
14098 | LTNSX | 0 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0 | |
14099 | LTNYX | 0 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 3.34 | 0 | |
14100 | LTR | 100 | 80 1/8 | 79 5/8 | 80 | 0 | ||||
14101 | LTRE | 300 | 17 1/2 | 17 | 17 1/2 | 17 | 16 1/2 | 17 1/2 | 2300 | |
14102 | LTRw | 0 | 75 7/8 | 78 1/8 | 0 | |||||
14103 | LTSV | 1000 | 15/16 | 15/16 | 1 1/4 | 15/16 | 15/16 | 1 1/4 | 15500 | |
14104 | LTT | 400 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/8 | 7 3/4 | 400 | |
14105 | LTTC | 2500 | 0.0625 | 0.0625 | 0.1562 | 0 | ||||
14106 | LTTI | 20000 | 0.2187 | 0.1562 | 0.3750 | 0 | ||||
14107 | LTTO | 1900 | 5 | 5 | 5 3/8 | 0 | ||||
14108 | LTTOC | 1000 | 4 3/4 | 4 3/4 | 4 7/8 | 0 | ||||
14109 | LTUS | 500 | 6 1/2 | 6 1/2 | 6 3/4 | 0 | ||||
14110 | LTUSX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 12.86 | 0 | |
14111 | LTV | 1700 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 7/8 | 1700 | |
14112 | LTV.W | 0 | 0 | |||||||
14113 | LTV/WS | 200 | 2 3/4 | 2 1/2 | 2 7/8 | 0 | ||||
14114 | LTX | 0 | 144.99 | 144.61 | 146.22 | 144.58 | 0 | |||
14115 | LTXX | 1000 | 8 7/16 | 8 1/4 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 46500 | |
14116 | LTY | 0 | 62.37 | 0 | ||||||
14117 | LUB | 10500 | 21 1/8 | 21 | 21 3/8 | 0 | ||||
14118 | LUBIX | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 9.26 | 0 | |
14119 | LUBMX | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 9.21 | 0 | |
14120 | LUBRX | 0 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 21.94 | 0 | |
14121 | LUC | 500 | 26 1/4 | 26 3/8 | 27 | 0 | ||||
14122 | LUCK | 500 | 2 1/32 | 2 1/32 | 2 1/32 | 2 1/32 | 2 1/32 | 2 3/16 | 1500 | |
14123 | LUCOW | 0 | 0 | |||||||
14124 | LUCR | 400 | 7 | 7 | 7 3/4 | 0 | ||||
14125 | LUCY | 1000 | 4 | 4 | 4 3/8 | 0 | ||||
14126 | LUCYW | 5000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 | 1 1/2 | 10000 | |
14127 | LUFK | 600 | 19 | 17 7/8 | 19 | 17 7/8 | 17 7/8 | 19 | 900 | |
14128 | LUGAX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.72 | 0 | |
14129 | LUGXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.53 | 4.64 | 6854 | |
14130 | LUK | 500 | 27 3/8 | 27 1/8 | 27 3/4 | 0 | ||||
14131 | LUKN | 500 | 2 | 1 5/8 | 2 | 0 | ||||
14132 | LUKw | 0 | 25 7/8 | 28 1/8 | 0 | |||||
14133 | LUM | 500 | 11 | 11 | 11 | 11 | 500 | |||
14134 | LUMI | 500 | 15 | 15 1/2 | 15 3/4 | 14 5/8 | 14 5/8 | 15 | 264000 | |
14135 | LUMP | 0 | 0 | |||||||
14136 | LUND | 300 | 13 1/4 | 13 1/2 | 13 1/2 | 13 | 13 | 13 3/4 | 4000 | |
14137 | LUNN | 1000 | 11/16 | 5/8 | 13/16 | 0 | ||||
14138 | LUNR | 300 | 38 1/4 | 39 | 39 | 38 1/4 | 38 1/4 | 39 | 67400 | |
14139 | LUOGX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 12.20 | 0 | |
14140 | LUR | 200 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 200 | |||
14141 | LURK | 0 | 0 | |||||||
14142 | LUSA | 500 | 8 5/8 | 8 1/2 | 8 5/8 | 8 1/2 | 8 1/2 | 8 5/8 | 9300 | |
14143 | LUSGX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.93 | 0 | |
14144 | LUSK | 400 | 0.1875 | 0.1875 | 0.5000 | 0 | ||||
14145 | LUSXX | 0 | 0.45 | 4.53 | 4.63 | 2700 | ||||
14146 | LUTH | 1100 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/2 | 3 3/4 | 1100 | |
14147 | LUV | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 3/8 | 25 1/2 | 100 | |
14148 | LUX | 100 | 67 1/4 | 67 1/4 | 67 1/4 | 67 1/4 | 67 | 67 3/4 | 100 | |
14149 | LUXY | 400 | 7 1/4 | 7 | 7 1/4 | 7 | 7 | 7 1/4 | 7000 | |
14150 | LUXYW | 1000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 3/4 | 1 3/4 | 1 7/8 | 178800 | |
14151 | LV.B | 0 | 0 | |||||||
14152 | LVC | 12600 | 13 13/16 | 0 | ||||||
14153 | LVCI | 100 | 12 5/8 | 12 5/8 | 12 5/8 | 12 3/8 | 12 3/8 | 12 5/8 | 19800 | |
14154 | LVCIL | 1000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 7/8 | 2100 | |
14155 | LVCIZ | 100 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 7/8 | 400 | |
14156 | LVDG | 500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 15/32 | 500 | |
14157 | LVE | 0 | 0 | |||||||
14158 | LVEN | 2000 | 5/8 | 11/16 | 45/64 | 5/8 | 5/8 | 11/16 | 118600 | |
14159 | LVENW | 200 | 1/4 | 7/32 | 3/8 | 0 | ||||
14160 | LVENZ | 2000 | 3/16 | 3/16 | 5/16 | 0 | ||||
14161 | LVFL | 0 | 0 | |||||||
14162 | LVI | 1600 | 7/16 | 5/32 | 7/16 | 0 | ||||
14163 | LVLI | 0 | 0 | |||||||
14164 | LVMH | 0 | 0 | |||||||
14165 | LVMHY | 200 | 43 3/4 | 43 5/8 | 43 3/4 | 43 5/8 | 43 5/8 | 43 3/4 | 3700 | |
14166 | LVMS | 2000 | 0.5625 | 0.0625 | 0.5625 | 0 | ||||
14167 | LVNI | 1500 | 1 15/32 | 1 7/16 | 1 15/32 | 1 7/16 | 1 7/16 | 1 1/2 | 4500 | |
14168 | LVNIW | 1800 | 1 | 1 | 1 3/8 | 0 | ||||
14169 | LVNIZ | 10000 | 1/4 | 5/16 | 5/16 | 1/4 | 1/4 | 5/16 | 11700 | |
14170 | LVNT | 0 | 0 | |||||||
14171 | LVNTF | 1000 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/8 | 8 3/8 | 2000 | |
14172 | LVNV | 0 | 0 | |||||||
14173 | LVNVF | 0 | 0 | |||||||
14174 | LVRC | 0 | 0 | |||||||
14175 | LVS | 100 | 11 5/8 | 11 7/8 | 12 5/8 | 0 | ||||
14176 | LVSB | 1600 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 3/4 | 1600 | |
14177 | LVSI | 0 | 0 | |||||||
14178 | LVTD | 500 | 0.0300 | 0.0100 | 0.0500 | 0 | ||||
14179 | LWAY | 1000 | 1 3/4 | 1 1/2 | 1 3/4 | 0 | ||||
14180 | LWHI | 100 | 0.0060 | 0.0060 | 0.0150 | 0 | ||||
14181 | LWN | 0 | 0 | |||||||
14182 | LWNG | 0 | 0 | |||||||
14183 | LWNGF | 200 | 28 3/4 | 29 | 29 | 28 3/8 | 28 1/2 | 28 3/4 | 891100 | |
14184 | LWNp | 1000 | 24 | 23 7/8 | 24 1/8 | 23 3/4 | 20200 | |||
14185 | LWR | 1000 | 7/8 | 0 | ||||||
14186 | LWTN | 800 | 0.1250 | 0.0625 | 0.2500 | 0 | ||||
14187 | LXB | 0 | 51.70 | 0 | ||||||
14188 | LXBK | 200 | 20 1/8 | 19 | 20 1/2 | 0 | ||||
14189 | LXCL | 10000 | 0.0010 | 0.0010 | 0.0200 | 0 | ||||
14190 | LXCLW | 500 | 0.0010 | 0 | ||||||
14191 | LXCLZ | 500 | 0.0010 | 0 | ||||||
14192 | LXCR | 2500 | 0.0010 | 0 | ||||||
14193 | LXD | 0 | 58.30 | 57.62 | 58.36 | 57.62 | 0 | |||
14194 | LXEI | 1000 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 | 8 3/4 | 8000 | |
14195 | LXGLX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | |
14196 | LXK | 100 | 18 1/4 | 18 3/8 | 18 3/8 | 18 1/4 | 17 3/4 | 18 1/8 | 300 | |
14197 | LXN | 0 | 59.04 | 0 | ||||||
14198 | LXP | 100 | 11 1/4 | 11 1/4 | 11 5/8 | 0 | ||||
14199 | LXPYF | 0 | 0 | |||||||
14200 | LXR | 1000 | 3 15/16 | 3 15/16 | 3 15/16 | 3 15/16 | 3 5/8 | 4 1/8 | 1000 | |
14201 | LXRRF | 0 | 0 | |||||||
14202 | LXSGX | 0 | 10.00 | 10.00 | 10.00 | 0 | ||||
14203 | LXT | 0 | 0 | |||||||
14204 | LXU | 200 | 2 1/2 | 0 | ||||||
14205 | LXV | 0 | 56.83 | 0 | ||||||
14206 | LYBC | 0 | 275.0000 | 350.0000 | 0 | |||||
14207 | LYDPY | 100 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 15 7/8 | 16 1/2 | 200 | |
14208 | LYHI | 0 | 0 | |||||||
14209 | LYN | 200 | 37 3/8 | 0 | ||||||
14210 | LYNB | 0 | 0 | |||||||
14211 | LYO | 100 | 23 7/8 | 23 5/8 | 24 | 0 | ||||
14212 | LYTE | 0 | 4.5000 | 5.0000 | 0 | |||||
14213 | LYTS | 700 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 16 1/2 | 5100 | |
14214 | LYX | 300 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/8 | 24 7/8 | 300 | |
14215 | LYX.A | 0 | 0 | |||||||
14216 | LYX.B | 0 | 0 | |||||||
14217 | LYXT | 0 | 0 | |||||||
14218 | LZ | 300 | 28 1/2 | 28 1/2 | 28 7/8 | 0 | ||||
14219 | LZB | 100 | 30 3/8 | 31 | 31 1/2 | 0 | ||||
14220 | LZBDX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
14221 | LZBH | 0 | 0 | |||||||
14222 | LZEMX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
14223 | LZEQX | 0 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0 | |
14224 | LZIEX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 | |
14225 | LZIFX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
14226 | LZISX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
14227 | LZSCX | 0 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | |
14228 | LZSEX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 | |
14229 | LZSYX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 | |
14230 | LZZR | 0 | 0 | |||||||
14231 | LZZRA | 600 | 2 3/4 | 2 11/16 | 2 3/4 | 0 | ||||
14232 | LZZRW | 3000 | 1 7/16 | 1 7/16 | 1 1/2 | 0 | ||||
14233 | LZZRZ | 4000 | 19/32 | 9/16 | 5/8 | 0 | ||||
14234 | M | 0 | 0 | |||||||
14235 | M.AAL | 0 | 0 | |||||||
14236 | M.ACI | 0 | 0 | |||||||
14237 | M.ACX | 0 | 0 | |||||||
14238 | M.AIA | 0 | 0 | |||||||
14239 | M.AUB | 0 | 0 | |||||||
14240 | M.AUI | 0 | 0 | |||||||
14241 | M.AVP | 0 | 0 | |||||||
14242 | M.BCI | 0 | 0 | |||||||
14243 | M.BKM | 0 | 0 | |||||||
14244 | M.BXR | 0 | 0 | |||||||
14245 | M.CVI | 0 | 0 | |||||||
14246 | M.DIR | 0 | 0 | |||||||
14247 | M.DMK | 0 | 0 | |||||||
14248 | M.DOR | 0 | 0 | |||||||
14249 | M.EPU | 0 | 0 | |||||||
14250 | M.FFR | 0 | 0 | |||||||
14251 | M.FOX | 0 | 0 | |||||||
14252 | M.GCR | 0 | 0 | |||||||
14253 | M.GDL | 0 | 0 | |||||||
14254 | M.GG | 0 | 0 | |||||||
14255 | M.GLB | 0 | 0 | |||||||
14256 | M.GMX | 0 | 0 | |||||||
14257 | M.GNE | 0 | 0 | |||||||
14258 | M.GNF | 0 | 0 | |||||||
14259 | M.HQQ | 0 | 0 | |||||||
14260 | M.HUB | 0 | 0 | |||||||
14261 | M.ICA | 0 | 0 | |||||||
14262 | M.IDB | 0 | 0 | |||||||
14263 | M.IDM | 0 | 0 | |||||||
14264 | M.IFM | 0 | 0 | |||||||
14265 | M.IKE | 0 | 0 | |||||||
14266 | M.IOE | 0 | 0 | |||||||
14267 | M.ITK | 0 | 0 | |||||||
14268 | M.JLB | 0 | 0 | |||||||
14269 | M.JML | 0 | 0 | |||||||
14270 | M.KCR | 0 | 0 | |||||||
14271 | M.KHP | 0 | 0 | |||||||
14272 | M.LBL | 0 | 0 | |||||||
14273 | M.LED | 0 | 0 | |||||||
14274 | M.LER | 0 | 0 | |||||||
14275 | M.LGI | 0 | 0 | |||||||
14276 | M.LLL | 0 | 0 | |||||||
14277 | M.LTS | 0 | 0 | |||||||
14278 | M.MAB | 0 | 0 | |||||||
14279 | M.MAR | 0 | 0 | |||||||
14280 | M.MAZ | 0 | 0 | |||||||
14281 | M.MDN | 0 | 0 | |||||||
14282 | M.MPE | 0 | 0 | |||||||
14283 | M.MQI | 0 | 0 | |||||||
14284 | M.MRR | 0 | 0 | |||||||
14285 | M.MTP | 0 | 0 | |||||||
14286 | M.MYO | 0 | 0 | |||||||
14287 | M.NED | 0 | 0 | |||||||
14288 | M.NRL | 0 | 0 | |||||||
14289 | M.NXI | 0 | 0 | |||||||
14290 | M.ORR | 0 | 0 | |||||||
14291 | M.PCH | 0 | 0 | |||||||
14292 | M.PKM | 0 | 0 | |||||||
14293 | M.PKN | 0 | 0 | |||||||
14294 | M.RDS | 0 | 0 | |||||||
14295 | M.RNK | 0 | 0 | |||||||
14296 | M.SDQ | 0 | 0 | |||||||
14297 | M.SHX | 0 | 0 | |||||||
14298 | M.SMG | 0 | 0 | |||||||
14299 | M.SNG | 0 | 0 | |||||||
14300 | M.STJ | 0 | 0 | |||||||
14301 | M.TCM | 0 | 0 | |||||||
14302 | M.TDM | 0 | 0 | |||||||
14303 | M.TIO | 0 | 0 | |||||||
14304 | M.TMS | 0 | 0 | |||||||
14305 | M.TSF | 0 | 0 | |||||||
14306 | M.UNV | 0 | 0 | |||||||
14307 | M.VCG | 0 | 0 | |||||||
14308 | M.VIR | 0 | 0 | |||||||
14309 | M.VOG | 0 | 0 | |||||||
14310 | MA | 300 | 42 1/4 | 42 1/8 | 42 1/4 | 42 1/8 | 41 7/8 | 42 1/2 | 500 | |
14311 | MAA | 400 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 3/8 | 24 3/4 | 400 | |
14312 | MAAGX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.51 | 0 | |
14313 | MAAMX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.94 | 0 | |
14314 | MAAZX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.35 | 0 | |
14315 | MAB | 100 | 17 7/8 | 16 7/8 | 17 | 0 | ||||
14316 | MABAX | 0 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 30.62 | 0 | |
14317 | MABLX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 12.08 | 0 | |
14318 | MABX | 0 | 0 | |||||||
14319 | MABXA | 100 | 4 5/16 | 4 1/8 | 4 3/8 | 4 1/16 | 4 3/16 | 4 5/16 | 158300 | |
14320 | MAC | 100 | 19 1/4 | 19 1/4 | 19 5/8 | 0 | ||||
14321 | MACB | 0 | 0 | |||||||
14322 | MACC | 200 | 7 7/8 | 7 7/8 | 9 1/2 | 0 | ||||
14323 | MACD | 100 | 72 1/4 | 72 1/4 | 72 1/4 | 72 1/4 | 70 | 72 1/4 | 100 | |
14324 | MACE | 100 | 1 1/8 | 1 1/8 | 1 3/8 | 0 | ||||
14325 | MACG | 1000 | 2 9/16 | 2 5/16 | 2 9/16 | 2 5/16 | 2 1/2 | 2 9/16 | 51100 | |
14326 | MACGU | 1000 | 4 1/4 | 3 3/4 | 4 1/2 | 0 | ||||
14327 | MACGW | 900 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 9/16 | 1 3/4 | 900 | |
14328 | MACH | 5000 | 3.7500 | 2.0000 | 3.7500 | 0 | ||||
14329 | MACIX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.48 | 0 | |
14330 | MACK | 0 | 0 | |||||||
14331 | MACMX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 12.25 | 0 | |
14332 | MACPX | 0 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 32.55 | 0 | |
14333 | MACR | 200 | 40 3/4 | 41 3/4 | 42 1/2 | 40 1/4 | 40 1/4 | 40 7/8 | 119200 | |
14334 | MACTX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.88 | 0 | |
14335 | MACZ | 0 | 0 | |||||||
14336 | MAD | 15200 | 29 1/2 | 26 5/8 | 27 1/4 | 0 | ||||
14337 | MADA | 5000 | 0.2812 | 0.2500 | 0.4375 | 0 | ||||
14338 | MADB | 1200 | 8 | 6 3/4 | 8 | 0 | ||||
14339 | MADCX | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 15.13 | 0 | |
14340 | MADG | 0 | 0 | |||||||
14341 | MADGF | 5000 | 38 1/2 | 38 1/4 | 38 5/8 | 37 7/8 | 38 1/4 | 38 5/8 | 193700 | |
14342 | MADI | 100 | 0.4375 | 0.4375 | 0.3125 | 0.4375 | 100 | |||
14343 | MADRX | 0 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 18.25 | 0 | |
14344 | MADVX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.99 | 0 | |
14345 | MAEFX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 15.03 | 0 | |
14346 | MAEN | 0 | 0 | |||||||
14347 | MAENF | 600 | 5 7/8 | 6 3/16 | 6 7/32 | 5 7/8 | 5 7/8 | 6 1/8 | 20700 | |
14348 | MAF | 1200 | 12 1/4 | 12 | 12 3/8 | 0 | ||||
14349 | MAFB | 300 | 25 1/16 | 25 | 25 1/16 | 25 | 24 7/8 | 25 1/8 | 4700 | |
14350 | MAFGX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 13.55 | 0 | |
14351 | MAFMX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.68 | 0 | |
14352 | MAFSX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 10.17 | 0 | |
14353 | MAG | 100 | 7 3/4 | 7 1/2 | 8 1/8 | 0 | ||||
14354 | MAGBX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 13.49 | 0 | |
14355 | MAGC | 1400 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
14356 | MAGCX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 10.17 | 0 | |
14357 | MAGD | 0 | 0 | |||||||
14358 | MAGE | 100 | 4.1250 | 3.7500 | 4.1250 | 0 | ||||
14359 | MAGFX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
14360 | MAGH | 0 | 0 | |||||||
14361 | MAGI | 400 | 23 | 22 3/4 | 23 1/8 | 22 3/4 | 22 3/4 | 23 1/8 | 4500 | |
14362 | MAGIX | 0 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 16.18 | 0 | |
14363 | MAGL | 0 | 0 | |||||||
14364 | MAGLA | 1000 | 3.7500 | 0 | ||||||
14365 | MAGLL | 1000 | 5/16 | 5/16 | 15/32 | 5/16 | 3/8 | 1/2 | 3500 | |
14366 | MAGLU | 200 | 3.7500 | 0 | ||||||
14367 | MAGLW | 500 | 0.6250 | 0 | ||||||
14368 | MAGLZ | 500 | 0.1875 | 0 | ||||||
14369 | MAGMQ | 0 | 0 | |||||||
14370 | MAGN | 100 | 15 | 14 3/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 | 40800 | |
14371 | MAGOX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.89 | 0 | |
14372 | MAGRX | 0 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 17.57 | 0 | |
14373 | MAGS | 0 | 0 | |||||||
14374 | MAGSF | 4000 | 2 13/16 | 2 11/16 | 2 13/16 | 0 | ||||
14375 | MAGUX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.73 | 0 | |
14376 | MAGV | 700 | 0.2500 | 0 | ||||||
14377 | MAGVX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 11.04 | 0 | |
14378 | MAH | 900 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 27 1/4 | 27 3/4 | 900 | |
14379 | MAHCX | 0 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 5.36 | 0 | |
14380 | MAHDX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 14.13 | 0 | |
14381 | MAHI | 100 | 2 1/8 | 1 3/4 | 2 1/8 | 0 | ||||
14382 | MAHIX | 0 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 8.24 | 0 | |
14383 | MAHN | 3000 | 1.0000 | 0.6250 | 1.2500 | 0 | ||||
14384 | MAHQX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 12.26 | 0 | |
14385 | MAI | 0 | 0 | |||||||
14386 | MAIBX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
14387 | MAIC | 500 | 32 5/8 | 32 5/8 | 32 5/8 | 32 5/8 | 31 3/4 | 32 3/4 | 700 | |
14388 | MAID | 0 | 0 | |||||||
14389 | MAIDY | 700 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 3/8 | 700 | |
14390 | MAIEX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.98 | 0 | |
14391 | 200 | 12 1/2 | 13 | 13 | 12 1/2 | 12 1/2 | 12 7/8 | 8100 | ||
14392 | MAIN | 200 | 2 9/16 | 2 11/16 | 2 13/16 | 2 9/16 | 2 9/16 | 2 13/16 | 18800 | |
14393 | MAIR | 1000 | 7 1/4 | 7 3/8 | 7 1/2 | 7 1/4 | 7 1/4 | 7 1/2 | 48300 | |
14394 | MAJ | 800 | 2 7/8 | 2 15/16 | 3 3/16 | 0 | ||||
14395 | MAJR | 1000 | 1 7/8 | 1 7/8 | 2 3/8 | 0 | ||||
14396 | MAKE | 2 | 6000.00 | 0 | ||||||
14397 | MAKL | 100 | 77 1/2 | 77 1/2 | 77 1/2 | 75 3/8 | 75 | 77 1/2 | 7900 | |
14398 | MAKO | 400 | 3 5/8 | 3 5/8 | 4 1/8 | 3 5/8 | 3 5/8 | 4 1/8 | 9400 | |
14399 | MAKOW | 400 | 1 | 1 | 1 | 1 | 1 | 1 1/8 | 400 | |
14400 | MAL | 300 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 5/8 | 12 | 300 | |
14401 | MALL | 500 | 11 1/4 | 12 1/4 | 12 1/4 | 11 1/4 | 11 1/4 | 12 1/4 | 65000 | |
14402 | MALMX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.10 | 0 | |
14403 | MALOX | 0 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 14.89 | 0 | |
14404 | MALTX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 12.24 | 0 | |
14405 | MALTZ | 400 | 0.3125 | 0.3125 | 0.5000 | 0 | ||||
14406 | MAM | 1000 | 20 | 20 1/8 | 20 1/2 | 0 | ||||
14407 | MAMA | 300 | 0.0050 | 0.0050 | 0.0100 | 0 | ||||
14408 | MAMCX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.67 | 0 | |
14409 | MAME | 1000 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 10 5/8 | 11 1/4 | 1000 | |
14410 | MAMIX | 0 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 8.55 | 0 | |
14411 | MAMM | 0 | 0 | |||||||
14412 | MAMN | 0 | 0 | |||||||
14413 | MAMO | 200 | 1 7/8 | 1 5/8 | 1 7/8 | 1 5/8 | 1 5/8 | 1 7/8 | 26600 | |
14414 | MAMT | 1000 | 3.6250 | 3.6250 | 3.7500 | 3.4375 | 3.5625 | 3.9375 | 7900 | |
14415 | MAMTX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.20 | 0 | |
14416 | MAN | 500 | 27 1/4 | 27 | 27 1/4 | 27 | 27 | 27 3/8 | 700 | |
14417 | MANA | 200 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 1/2 | 1 7/8 | 200 | |
14418 | MANBX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.16 | 0 | |
14419 | MANJX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.51 | 0 | |
14420 | MANKX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.86 | 0 | |
14421 | MANL | 600 | 0.0312 | 0 | ||||||
14422 | MANLX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.82 | 0 | |
14423 | MANU | 300 | 10 3/4 | 11 1/8 | 11 1/8 | 10 1/4 | 10 1/4 | 11 | 27900 | |
14424 | MAORY | 0 | 0 | |||||||
14425 | MAP | 100 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 100 | |||
14426 | MAPCX | 0 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 23.97 | 0 | |
14427 | MAPL | 0 | 0 | |||||||
14428 | MAPNX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 13.35 | 0 | |
14429 | MAPS | 400 | 12 3/4 | 12 3/4 | 12 3/4 | 11 3/4 | 11 3/4 | 12 3/4 | 6100 | |
14430 | MAPYX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 12.00 | 0 | |
14431 | MAQRX | 0 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 22.21 | 0 | |
14432 | MAR | 100 | 41 7/8 | 41 7/8 | 41 7/8 | 41 7/8 | 41 5/8 | 42 | 100 | |
14433 | MARB | 900 | 3.5000 | 0 | ||||||
14434 | MARC | 1000 | 15 | 14 1/2 | 15 1/4 | 0 | ||||
14435 | MARG | 600 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6250 | 5.0000 | 700 | |
14436 | MARK | 200 | 9.7500 | 10.7500 | 10.7500 | 9.7500 | 9.7500 | 10.7500 | 1000 | |
14437 | MARKT | 0 | 0 | |||||||
14438 | MARMX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.99 | 0 | |
14439 | MARN | 500 | 19 1/2 | 19 1/4 | 20 1/4 | 0 | ||||
14440 | MARP | 0 | 0 | |||||||
14441 | MARPS | 300 | 10 13/16 | 10 13/16 | 10 13/16 | 10 13/16 | 10 1/2 | 11 3/4 | 300 | |
14442 | MARQ | 0 | 0 | |||||||
14443 | MARQA | 200 | 19 | 19 | 19 | 19 | 19 | 20 | 10600 | |
14444 | MARS | 0 | 0 | |||||||
14445 | MARSA | 600 | 13 1/4 | 12 3/4 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 2300 | |
14446 | MARSB | 1400 | 13 | 12 1/2 | 13 | 0 | ||||
14447 | MARSG | 5 | 99 1/2 | 99 1/2 | 101 1/2 | 0 | ||||
14448 | MART | 200 | 0.0250 | 0.0250 | 0.0500 | 0 | ||||
14449 | MARTW | 200 | 0.0010 | 0.0010 | 0.0200 | 0 | ||||
14450 | MARU | 0 | 0 | |||||||
14451 | MARUY | 0 | 0 | |||||||
14452 | MARXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 5.28 | 5.46 | 10800 | |
14453 | MARY | 700 | 14 1/2 | 14 3/8 | 14 5/8 | 0 | ||||
14454 | MAS | 200 | 28 5/8 | 28 5/8 | 28 3/4 | 28 5/8 | 28 | 28 7/8 | 1200 | |
14455 | MASB | 500 | 32 1/2 | 32 3/4 | 33 1/4 | 32 1/2 | 32 1/2 | 33 1/4 | 4700 | |
14456 | MASK | 2000 | 11 1/2 | 12 1/2 | 12 1/2 | 11 | 10 3/4 | 11 1/2 | 54800 | |
14457 | MASPX | 0 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 17.56 | 0 | |
14458 | MASTX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0 | |
14459 | MASX | 300 | 10 | 10 1/8 | 10 1/4 | 10 | 10 | 10 3/8 | 29200 | |
14460 | MASY | 25000 | 0.0225 | 0.0200 | 0.0800 | 0 | ||||
14461 | MAT | 16700 | 32 | 31 3/4 | 32 | 31 3/4 | 31 3/4 | 32 3/8 | 21700 | |
14462 | MATCX | 0 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 5.30 | 0 | |
14463 | MATE | 2500 | 19 1/2 | 19 1/2 | 21 1/2 | 0 | ||||
14464 | MATEX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 11.39 | 0 | |
14465 | MATH | 3000 | 6 1/8 | 6 1/2 | 6 1/2 | 6 1/8 | 6 1/8 | 6 3/8 | 66600 | |
14466 | MATK | 200 | 32 1/2 | 31 1/2 | 33 1/8 | 31 1/2 | 32 1/2 | 33 1/4 | 75400 | |
14467 | MATRX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0 | |
14468 | MATT | 6000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 1/16 | 23200 | |
14469 | MATW | 300 | 21 1/2 | 21 1/2 | 22 1/4 | 21 1/2 | 21 1/2 | 22 1/4 | 4900 | |
14470 | MATWX | 0 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 16.95 | 0 | |
14471 | MATX | 1000 | 22 1/4 | 22 1/2 | 23 | 22 1/4 | 22 1/4 | 22 1/2 | 158200 | |
14472 | MATXX | 0 | 0 | |||||||
14473 | MAUI | 100 | 50.0000 | 47.0000 | 50.0000 | 0 | ||||
14474 | MAUTX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.43 | 0 | |
14475 | MAVE | 0 | 0 | |||||||
14476 | MAVK | 1000 | 8 1/2 | 8 5/8 | 8 5/8 | 8 3/8 | 8 3/8 | 8 5/8 | 23400 | |
14477 | MAVR | 100 | 0.6250 | 0.6250 | 1.0000 | 0 | ||||
14478 | MAW | 1000 | 2 7/8 | 2 5/8 | 3 1/8 | 0 | ||||
14479 | MAWIX | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 9.04 | 0 | |
14480 | MAX | 200 | 8 1/2 | 0 | ||||||
14481 | MAXA | 0 | 0 | |||||||
14482 | MAXC | 1000 | 7 1/8 | 7 1/8 | 7 5/8 | 0 | ||||
14483 | MAXE | 200 | 5 3/4 | 6 1/8 | 6 1/8 | 5 3/4 | 5 3/4 | 6 1/8 | 300 | |
14484 | MAXI | 200 | 28 7/8 | 28 3/4 | 29 1/8 | 28 5/8 | 28 7/8 | 29 1/8 | 58400 | |
14485 | MAXM | 2000 | 9 1/2 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/4 | 9 3/4 | 9000 | |
14486 | MAXS | 200 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 6 1/4 | 400 | |
14487 | MAY | 10000 | 44 | 43 7/8 | 44 | 0 | ||||
14488 | MAYDM | 0 | 0 | |||||||
14489 | MAYDO | 0 | 0 | |||||||
14490 | MAYMF | 0 | 0 | |||||||
14491 | MAYNY | 0 | 0 | |||||||
14492 | MAYS | 2500 | 7 11/16 | 7 1/2 | 9 | 0 | ||||
14493 | MAZ | 0 | 0 | |||||||
14494 | MB | 400 | 6 1/2 | 6 3/8 | 6 3/4 | 0 | ||||
14495 | MBA | 0 | 87.58 | 88.06 | 88.90 | 87.54 | 0 | |||
14496 | MBAFX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
14497 | MBAGX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
14498 | MBAH | 2200 | 0.7500 | 0.7500 | 1.2500 | 0 | ||||
14499 | MBAJX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 | |
14500 | MBAKX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
14501 | MBAMX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
14502 | MBASX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
14503 | MBAZX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | |
14504 | MBBAX | 0 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0 | |
14505 | MBBBF | 0 | 0 | |||||||
14506 | MBBC | 400 | 11 1/8 | 11 3/16 | 11 3/16 | 11 1/8 | 11 | 11 1/4 | 600 | |
14507 | MBBLX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | |
14508 | MBBVX | 0 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | |
14509 | MBC | 0 | 0 | |||||||
14510 | MBCAX | 0 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0 | |
14511 | MBCCX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
14512 | MBCIX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
14513 | MBCMX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | |
14514 | MBCOX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
14515 | MBCPX | 0 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0 | |
14516 | MBCTX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | |
14517 | MBCXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.71 | 2.74 | 12069 | |
14518 | MBD/WD | 0 | 0 | |||||||
14519 | MBDC | 0 | 0 | |||||||
14520 | MBDCX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0 | |
14521 | MBDRX | 0 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0 | |
14522 | MBDVX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0 | |
14523 | MBEFX | 0 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0 | |
14524 | MBFA | 1200 | 5 1/8 | 4 7/8 | 5 1/4 | 0 | ||||
14525 | MBFAC | 300 | 2 7/8 | 2 7/8 | 3 1/2 | 0 | ||||
14526 | MBFD | 0 | 0 | |||||||
14527 | MBFDC | 200 | 4 1/4 | 4 | 4 1/4 | 0 | ||||
14528 | MBFGX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | |
14529 | MBFHY | 0 | 0 | |||||||
14530 | MBFMX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
14531 | MBFSX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
14532 | MBGCX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 | |
14533 | MBGEX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | |
14534 | MBGOX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 | |
14535 | MBGRX | 0 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0 | |
14536 | MBGUX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | |
14537 | MBGVX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
14538 | MBHCX | 0 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0 | |
14539 | MBHDX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0 | |
14540 | MBHIX | 0 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0 | |
14541 | MBHQX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | |
14542 | MBI | 200 | 72 3/4 | 72 | 72 1/2 | 0 | ||||
14543 | MBIA | 200 | 28 | 28 | 29 | 0 | ||||
14544 | MBIEX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | |
14545 | MBJA | 0 | 0 | |||||||
14546 | MBK | 500 | 22 | 21 5/8 | 23 1/2 | 0 | ||||
14547 | MBKL | 500 | 26.0000 | 0 | ||||||
14548 | MBKT | 300 | 28.5000 | 0 | ||||||
14549 | MBLA | 4700 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | ||||
14550 | MBLC | 1000 | 2.0000 | 0 | ||||||
14551 | MBLCF | 0 | 0 | |||||||
14552 | MBLDX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | |
14553 | MBLE | 100 | 21 3/4 | 22 3/4 | 22 3/4 | 21 3/4 | 21 3/4 | 22 3/4 | 3600 | |
14554 | MBLF | 200 | 21 | 20 1/4 | 21 | 0 | ||||
14555 | MBLFX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
14556 | MBLG | 1000 | 0.2100 | 0.1875 | 0.2500 | 0 | ||||
14557 | MBLM | 6000 | 22 1/4 | 22 1/8 | 22 1/4 | 22 1/8 | 22 1/8 | 22 1/4 | 15000 | |
14558 | MBLMX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
14559 | MBLOX | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | |
14560 | MBLTX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | |
14561 | MBLY | 0 | 0 | |||||||
14562 | MBLYA | 4000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 3/8 | 8000 | |
14563 | MBMCX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
14564 | MBMHX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
14565 | MBMI | 1000 | 12 1/2 | 12 1/2 | 12 9/16 | 12 1/2 | 12 1/2 | 12 3/4 | 13700 | |
14566 | MBMIX | 0 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0 | |
14567 | MBMMX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0 | |
14568 | MBMNX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
14569 | MBMTX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
14570 | MBN | 800 | 29 1/4 | 0 | ||||||
14571 | MBNBX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
14572 | MBNCX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | |
14573 | MBNJX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
14574 | MBNKX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | |
14575 | MBNLX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
14576 | MBNWX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
14577 | MBNXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.69 | 2.73 | 8750 | |
14578 | MBNY | 100 | 32 | 31 | 32 1/2 | 0 | ||||
14579 | MBNYX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | |
14580 | MBOC | 200 | 2 3/4 | 2 3/4 | 3 3/8 | 0 | ||||
14581 | MBOHX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
14582 | MBORX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
14583 | MBPCX | 0 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0 | |
14584 | MBPNX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0 | |
14585 | MBPYX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 | |
14586 | MBQRX | 0 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0 | |
14587 | MBR | 100 | 6 1/2 | 6 1/4 | 6 3/4 | 0 | ||||
14588 | MBRK | 200 | 3/4 | 3/4 | 1 1/4 | 0 | ||||
14589 | MBRW | 200 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 7/8 | 1200 | |
14590 | MBRYP | 0 | 0 | |||||||
14591 | MBS | 100 | 12 5/8 | 12 5/8 | 13 1/8 | 0 | ||||
14592 | MBSIX | 0 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0 | |
14593 | MBSPX | 0 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | |
14594 | MBSV | 200 | 0.0312 | 0.0312 | 0.0937 | 0 | ||||
14595 | MBTCX | 0 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0 | |
14596 | MBTEX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
14597 | MBTWX | 0 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | |
14598 | MBUTX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
14599 | MBVAX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0 | |
14600 | MBVT | 300 | 15 | 15 | 15 | 15 | 15 | 16 | 1900 | |
14601 | MBWIX | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0 | |
14602 | MBY | 200 | 7 1/8 | 0 | ||||||
14603 | MC | 100 | 166 | 163 3/8 | 164 5/8 | 0 | ||||
14604 | MCA | 3700 | 13 1/2 | 13 5/8 | 14 | 0 | ||||
14605 | MCABX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
14606 | MCACX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
14607 | MCAF | 5000 | 47 3/4 | 47 1/2 | 48 3/4 | 46 3/4 | 47 1/4 | 47 3/4 | 573000 | |
14608 | MCAM | 100 | 13 1/2 | 12 3/4 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/2 | 1900 | |
14609 | MCAP | 1200 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 5 1/8 | 1800 | |
14610 | MCAR | 300 | 4.3750 | 4.6300 | 4.6300 | 4.3750 | 4.3750 | 4.6250 | 1600 | |
14611 | MCARX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 10.09 | 0 | |
14612 | MCATX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 13.18 | 0 | |
14613 | MCAXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.05 | 5.22 | 3874 | |
14614 | MCBAX | 0 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | |
14615 | MCBDX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
14616 | MCBN | 100 | 20 1/4 | 18 | 20 1/4 | 0 | ||||
14617 | MCBS | 400 | 17 3/4 | 17 3/4 | 18 1/8 | 0 | ||||
14618 | MCC | 100 | 13 | 0 | ||||||
14619 | MCCAX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.97 | 0 | |
14620 | MCCI | 500 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 1/4 | 700 | |
14621 | MCCL | 500 | 4 3/4 | 4 1/8 | 4 3/4 | 0 | ||||
14622 | MCCNX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 10.04 | 0 | |
14623 | MCCO | 1500 | 9 3/4 | 10 1/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 2500 | |
14624 | MCCPX | 0 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0 | |
14625 | MCCR | 0 | 0 | |||||||
14626 | MCCRK | 100 | 22 5/8 | 22 3/8 | 22 3/4 | 22 3/8 | 22 1/2 | 22 3/4 | 103700 | |
14627 | MCCTX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | |
14628 | MCCY | 0 | 0 | |||||||
14629 | MCCYO | 0 | 0 | |||||||
14630 | MCD | 500 | 50 1/8 | 50 5/8 | 50 7/8 | 50 1/8 | 50 1/8 | 50 5/8 | 22100 | |
14631 | MCDCX | 0 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0 | |
14632 | MCDL | 0 | 0 | |||||||
14633 | MCDRX | 0 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0 | |
14634 | MCDY | 900 | 7 1/2 | 7 1/8 | 7 1/2 | 6 7/8 | 7 1/4 | 7 1/2 | 53000 | |
14635 | MCDpE | 100 | 26 1/8 | 26 3/8 | 26 3/8 | 26 1/8 | 300 | |||
14636 | MCEFX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0 | |
14637 | MCEM | 100 | 11.2500 | 11.2500 | 12.5000 | 0 | ||||
14638 | MCF | 1400 | 9 7/8 | 10 1/4 | 10 7/8 | 0 | ||||
14639 | MCFC | 300 | 15.0000 | 14.2500 | 15.5000 | 0 | ||||
14640 | MCFE | 400 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 1/4 | 7 3/4 | 400 | |
14641 | MCFGX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | |
14642 | MCFIX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.29 | 0 | |
14643 | MCFL | 100 | 0.0625 | 0 | ||||||
14644 | MCFR | 2000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 | 3100 | |
14645 | MCFSX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
14646 | MCFTX | 0 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 5.96 | 0 | |
14647 | MCFXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 2.89 | 2.68 | 810 | |
14648 | MCGAX | 0 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 16.66 | 0 | |
14649 | MCGBX | 0 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | |
14650 | MCGCX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 | |
14651 | MCGFX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | |
14652 | MCGLX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 13.24 | 0 | |
14653 | MCGOX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 | |
14654 | MCGRX | 0 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0 | |
14655 | MCGVX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
14656 | MCH | 0 | 0 | |||||||
14657 | MCHB | 5 | 5600.00 | 0 | ||||||
14658 | MCHCX | 0 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0 | |
14659 | MCHIX | 0 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0 | |
14660 | MCHM | 2000 | 5 1/4 | 4 11/16 | 5 1/2 | 4 11/16 | 5 1/4 | 5 3/8 | 138300 | |
14661 | MCHML | 1000 | 2 21/32 | 2 3/8 | 2 11/16 | 2 3/8 | 2 3/8 | 2 3/4 | 19100 | |
14662 | MCHMM | 2000 | 1 9/16 | 1 3/8 | 1 9/16 | 1 5/16 | 1 7/16 | 1 3/4 | 21500 | |
14663 | MCHMN | 1000 | 3 1/2 | 3 3/4 | 4 7/8 | 0 | ||||
14664 | MCHP | 100 | 33 | 33 | 33 3/4 | 32 1/4 | 32 1/4 | 32 5/8 | 178500 | |
14665 | MCHQX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | |
14666 | MCHS | 400 | 5 1/8 | 4 3/4 | 5 1/8 | 0 | ||||
14667 | MCHT | 0 | 0 | |||||||
14668 | MCI | 100 | 37 | 0 | ||||||
14669 | MCIC | 700 | 29 7/8 | 29 3/4 | 30 1/8 | 29 23/64 | 29 3/4 | 29 7/8 | 4662400 | |
14670 | MCIEX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | |
14671 | MCIXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.09 | 5.20 | 1001 | |
14672 | MCK | 300 | 49 3/8 | 49 3/8 | 49 3/8 | 49 3/8 | 48 7/8 | 49 3/8 | 300 | |
14673 | MCL | 100 | 19 1/2 | 19 3/8 | 19 1/2 | 19 3/8 | 19 1/2 | 19 7/8 | 1900 | |
14674 | MCLC | 0 | 0 | |||||||
14675 | MCLL | 1400 | 19 3/4 | 20 1/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 29400 | |
14676 | MCLMX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
14677 | MCLOX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | |
14678 | MCLTX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | |
14679 | MCMC | 500 | 4 1/2 | 4 3/8 | 4 1/2 | 4 3/8 | 4 1/8 | 4 1/2 | 3000 | |
14680 | MCMG | 0 | 0 | |||||||
14681 | MCMIX | 0 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0 | |
14682 | MCMTX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
14683 | MCMXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.09 | 4.98 | 5093 | |
14684 | MCN | 200 | 23 3/4 | 24 3/8 | 24 3/4 | 0 | ||||
14685 | MCNLX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
14686 | MCNM | 0 | 0 | |||||||
14687 | MCNMX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.62 | 0 | |
14688 | MCNS | 0 | 0 | |||||||
14689 | MCNYX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.54 | 0 | |
14690 | MCNp | 700 | 25 5/8 | 0 | ||||||
14691 | MCNpT | 600 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 600 | |||
14692 | MCOAX | 0 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 14.43 | 0 | |
14693 | MCOM | 100 | 13 | 13 1/2 | 13 3/4 | 12 7/8 | 12 3/4 | 13 1/4 | 33800 | |
14694 | MCON | 1000 | 3 13/16 | 3 3/4 | 4 | 3 3/4 | 3 11/16 | 3 7/8 | 14900 | |
14695 | MCOXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 2.64 | 2.73 | 2940 | |
14696 | MCP | 300 | 44 7/8 | 0 | ||||||
14697 | MCPAX | 0 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 17.50 | 0 | |
14698 | MCPCX | 0 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0 | |
14699 | MCPNX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | |
14700 | MCPRX | 0 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0 | |
14701 | MCQRX | 0 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0 | |
14702 | MCR | 300 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/4 | 300 | |
14703 | MCRE | 10000 | 0.0200 | 0.0200 | 0.0250 | 0 | ||||
14704 | MCRI | 5000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 3/4 | 5000 | |
14705 | MCRL | 200 | 18 1/4 | 18 1/4 | 18 3/4 | 0 | ||||
14706 | MCRN | 1500 | 3 1/4 | 3 1/4 | 3 3/8 | 3 1/4 | 3 1/4 | 3 3/8 | 43300 | |
14707 | MCRS | 1300 | 48 1/2 | 47 1/4 | 49 | 47 1/4 | 48 | 49 | 19200 | |
14708 | MCRXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.59 | 3.64 | 1330 | |
14709 | MCS | 300 | 26 | 25 7/8 | 26 1/2 | 0 | ||||
14710 | MCSAX | 0 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 27.47 | 0 | |
14711 | MCSB | 0 | 0 | |||||||
14712 | MCSCX | 0 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0 | |
14713 | MCSEX | 0 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 20.02 | 0 | |
14714 | MCSGX | 0 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0 | |
14715 | MCSI | 600 | 7 1/4 | 6 5/8 | 7 1/4 | 6 5/8 | 7 | 7 1/4 | 103500 | |
14716 | MCSIW | 1500 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1500 | |||
14717 | MCSPX | 0 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | |
14718 | MCSVX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0 | |
14719 | MCSXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.46 | 3.46 | 3517 | |
14720 | MCSY | 2500 | 58 | 58 1/2 | 60 | 57 1/2 | 57 3/4 | 58 1/4 | 79500 | |
14721 | MCSw | 0 | 22 | 23 5/8 | 0 | |||||
14722 | MCT | 400 | 11 7/8 | 11 5/8 | 12 1/8 | 0 | ||||
14723 | MCTCX | 0 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0 | |
14724 | MCTH | 100 | 24 3/4 | 25 | 25 1/2 | 24 3/4 | 24 3/4 | 25 1/2 | 9500 | |
14725 | MCTI | 5000 | 4 3/4 | 4 3/4 | 4 7/8 | 0 | ||||
14726 | MCTL | 1000 | 8 1/2 | 8 3/8 | 8 1/2 | 8 | 8 1/4 | 8 1/2 | 11900 | |
14727 | MCTMX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.69 | 0 | |
14728 | MCTWX | 0 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0 | |
14729 | MCTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.88 | 2.86 | 906 | |
14730 | MCU | 1000 | 27 7/8 | 0 | ||||||
14731 | MCU.W | 0 | 0 | |||||||
14732 | MCU/WS | 100 | 10 3/8 | 0 | ||||||
14733 | MCUA | 0 | 0 | |||||||
14734 | MCUAF | 1000 | 5 17/64 | 5 7/16 | 5 1/2 | 5 1/4 | 5 1/4 | 5 7/16 | 57900 | |
14735 | MCUP | 0 | 0 | |||||||
14736 | MCUpD | 500 | 95 5/8 | 0 | ||||||
14737 | MCUpE | 3000 | 99 13/16 | 0 | ||||||
14738 | MCWIX | 0 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0 | |
14739 | MCX | 200 | 4 | 3 13/16 | 4 3/16 | 0 | ||||
14740 | MCZ | 0 | 26 3/8 | 26 3/4 | 0 | |||||
14741 | MD | 200 | 88 7/8 | 88 1/8 | 89 1/8 | 88 1/8 | 88 3/8 | 89 3/8 | 2800 | |
14742 | MDA | 100 | 55 1/2 | 55 | 55 7/8 | 0 | ||||
14743 | MDAJX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.93 | 0 | |
14744 | MDAL | 500 | 3 11/16 | 3 1/2 | 3 7/8 | 0 | ||||
14745 | MDAMX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.89 | 0 | |
14746 | MDAN | 1000 | 0.7500 | 0.3125 | 0.7500 | 0 | ||||
14747 | MDB | 1500 | 15 1/4 | 0 | ||||||
14748 | MDBAX | 0 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 30.59 | 0 | |
14749 | MDBK | 1000 | 21 | 21 1/4 | 21 1/4 | 20 3/4 | 20 3/4 | 21 | 6900 | |
14750 | MDBLX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 12.07 | 0 | |
14751 | MDC | 4500 | 7 1/4 | 0 | ||||||
14752 | MDCC | 2000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 | 11 1/2 | 12 1/4 | 3500 | |
14753 | MDCD | 600 | 11 5/8 | 11 1/2 | 11 7/8 | 11 1/2 | 11 1/2 | 11 3/4 | 152200 | |
14754 | MDCI | 2000 | 2 5/16 | 2 13/32 | 2 13/32 | 2 5/16 | 2 5/16 | 2 3/8 | 26200 | |
14755 | MDCL | 500 | 5 1/4 | 5 1/8 | 5 1/4 | 0 | ||||
14756 | MDCLW | 2000 | 5/16 | 1/4 | 3/8 | 0 | ||||
14757 | MDCMX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 12.25 | 0 | |
14758 | MDCN | 0 | 0 | |||||||
14759 | MDCO | 3000 | 5 1/4 | 5 1/16 | 5 1/4 | 5 1/16 | 5 1/8 | 5 1/4 | 491200 | |
14760 | MDCPX | 0 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 32.53 | 0 | |
14761 | MDCR | 300 | 1 1/4 | 1 | 1 1/4 | 1 | 1 | 1 1/2 | 9200 | |
14762 | MDCTX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.88 | 0 | |
14763 | MDCXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.74 | 2.60 | 247 | |
14764 | MDD | 1000 | 19 7/8 | 0 | ||||||
14765 | MDDCX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 15.12 | 0 | |
14766 | MDDRX | 0 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 18.30 | 0 | |
14767 | MDDVX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.99 | 0 | |
14768 | MDE | 0 | 0 | |||||||
14769 | MDEC | 0 | 0 | |||||||
14770 | MDEFX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.98 | 0 | |
14771 | MDEN | 7000 | 0.0010 | 0 | ||||||
14772 | MDEST | 0 | 0 | |||||||
14773 | MDEX | 100 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/8 | 11 3/8 | 11 3/4 | 400 | |
14774 | MDEpA | 300 | 29 7/8 | 0 | ||||||
14775 | MDEpB | 200 | 30 | 0 | ||||||
14776 | MDFGX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 13.51 | 0 | |
14777 | MDFSX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 10.16 | 0 | |
14778 | MDGCX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 10.15 | 0 | |
14779 | MDGOX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.89 | 0 | |
14780 | MDGP | 1000 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0550 | 1000 | |
14781 | MDGRX | 0 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 17.54 | 0 | |
14782 | MDGVX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 11.05 | 0 | |
14783 | MDHCX | 0 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 5.21 | 0 | |
14784 | MDHDX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 14.09 | 0 | |
14785 | MDHIX | 0 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 8.24 | 0 | |
14786 | MDHQX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 12.27 | 0 | |
14787 | MDI | 500 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 500 | |||
14788 | MDIA | 1500000 | 0.0012 | 0 | ||||||
14789 | MDIEX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.98 | 0 | |
14790 | MDIN | 45000 | 13 5/8 | 13 1/2 | 13 7/8 | 0 | ||||
14791 | MDING | 2 | 95 | 95 | 101 | 0 | ||||
14792 | MDISX | 0 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0 | |
14793 | MDITX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 11.15 | 0 | |
14794 | MDK | 1000 | 4 5/8 | 4 1/2 | 4 5/8 | 4 1/2 | 1500 | |||
14795 | MDLB | 100 | 287.7500 | 0 | ||||||
14796 | MDLD | 200 | 11 1/2 | 11 7/8 | 12 1/16 | 11 1/2 | 11 1/2 | 12 1/4 | 15100 | |
14797 | MDLI | 1000 | 20 1/4 | 19 3/4 | 20 1/2 | 19 3/4 | 20 | 20 1/4 | 139700 | |
14798 | MDLMX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.10 | 0 | |
14799 | MDLOX | 0 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 14.89 | 0 | |
14800 | MDLTX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 12.21 | 0 | |
14801 | MDMA | 2000 | 1.0000 | 0 | ||||||
14802 | MDMBX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
14803 | MDMC | 1000 | 1 1/4 | 1 1/4 | 1 7/16 | 0 | ||||
14804 | MDMCW | 1000 | 3/8 | 3/8 | 3/8 | 3/8 | 1/8 | 3/8 | 2000 | |
14805 | MDMCZ | 1000 | 1/16 | 1/16 | 1/4 | 0 | ||||
14806 | MDMIX | 0 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 8.55 | 0 | |
14807 | MDMTX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.21 | 0 | |
14808 | MDMXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 2.93 | 2.96 | 386 | |
14809 | MDNA | 0 | 0 | |||||||
14810 | MDNKX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.85 | 0 | |
14811 | MDNLX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.82 | 0 | |
14812 | MDNR | 4000 | 0.1250 | 0.1250 | 0.2187 | 0 | ||||
14813 | MDO | 0 | 216.88 | 216.88 | 216.88 | 216.88 | 0 | |||
14814 | MDP | 200 | 40 1/4 | 42 5/8 | 43 1/8 | 0 | ||||
14815 | MDPCX | 0 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 23.95 | 0 | |
14816 | MDPNX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 13.35 | 0 | |
14817 | MDPWL | 100 | 72.4000 | 0 | ||||||
14818 | MDPWM | 300 | 62.0000 | 0 | ||||||
14819 | MDPWN | 100 | 47.3000 | 0 | ||||||
14820 | MDQ | 500 | 1 1/4 | 0 | ||||||
14821 | MDQRX | 0 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 22.15 | 0 | |
14822 | MDR | 4400 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 1/8 | 19 1/2 | 4400 | |
14823 | MDRX | 200 | 28 7/8 | 29 1/4 | 30 | 28 5/8 | 28 7/8 | 29 1/2 | 200200 | |
14824 | MDRXD | 900 | 7 3/8 | 6 7/8 | 7 3/8 | 0 | ||||
14825 | MDS | 0 | 0 | |||||||
14826 | MDSC | 300 | 1.5000 | 1.4062 | 1.5000 | 1.4062 | 1.4062 | 1.5000 | 5100 | |
14827 | MDSI | 4000 | 0.0100 | 0 | ||||||
14828 | MDSIX | 0 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 8.22 | 0 | |
14829 | MDSLF | 1300 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 1 | 1300 | |
14830 | MDSN | 300 | 35 3/4 | 35 | 35 3/4 | 35 | 35 | 35 3/4 | 4300 | |
14831 | MDSPX | 0 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 17.55 | 0 | |
14832 | MDT | 100 | 55 7/8 | 55 | 55 7/8 | 55 | 55 1/8 | 56 | 5000 | |
14833 | MDTA | 1000 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
14834 | MDTC | 10000 | 5 5/32 | 5 1/16 | 5 5/32 | 5 1/16 | 5 | 5 1/4 | 19500 | |
14835 | MDTCX | 0 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 5.29 | 0 | |
14836 | MDTN | 0 | 0 | |||||||
14837 | MDTT | 0 | 0 | |||||||
14838 | MDTWX | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 16.89 | 0 | |
14839 | MDU | 300 | 21 | 20 5/8 | 21 1/8 | 0 | ||||
14840 | MDURN | 200 | 60.6000 | 0 | ||||||
14841 | MDURP | 200 | 62.0000 | 0 | ||||||
14842 | MDV | 100 | 13 3/8 | 13 5/8 | 14 | 0 | ||||
14843 | MDVP | 100 | 0.3125 | 0.3125 | 0.6250 | 0 | ||||
14844 | MDVR | 0 | 0 | |||||||
14845 | MDWA | 0 | 0 | |||||||
14846 | MDWIX | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 9.04 | 0 | |
14847 | MDWSQ | 0 | 0 | |||||||
14848 | MDWV | 7000 | 5 1/8 | 5 | 5 3/8 | 0 | ||||
14849 | MDWX | 0 | 0 | |||||||
14850 | MDXBX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
14851 | MDXR | 2000 | 7 1/2 | 7 9/16 | 7 9/16 | 7 1/2 | 7 1/2 | 7 3/4 | 3700 | |
14852 | MDY | 200 | 43 1/2 | 0 | ||||||
14853 | MDYN | 1000 | 5 7/8 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 | 13400 | |
14854 | MDZ.A | 0 | 0 | |||||||
14855 | ME | 0 | 0 | |||||||
14856 | ME+A | 0 | 0 | |||||||
14857 | MEA | 100 | 52 3/4 | 52 3/4 | 52 3/4 | 52 3/4 | 52 3/4 | 53 1/8 | 100 | |
14858 | MEAS | 21000 | 0.2500 | 0.1875 | 0.3125 | 0 | ||||
14859 | MEBR | 0 | 0 | |||||||
14860 | MEC | 200 | 17 1/4 | 17 1/4 | 17 3/4 | 0 | ||||
14861 | MECC | 300 | 17 | 16 1/2 | 18 | 16 | 16 1/4 | 17 | 23700 | |
14862 | MECK | 500 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 14 1/4 | 700 | |
14863 | MECN | 200 | 18 1/4 | 18 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 3600 | |
14864 | MECS | 2500 | 9 1/4 | 9 1/4 | 9 3/8 | 9 1/4 | 9 1/4 | 9 1/2 | 8500 | |
14865 | MECp | 800 | 24 5/8 | 0 | ||||||
14866 | MED | 600 | 4 1/8 | 3 7/8 | 4 1/4 | 0 | ||||
14867 | MEDA | 10000 | 40 1/2 | 42 1/2 | 43 | 40 1/2 | 40 1/2 | 41 | 343800 | |
14868 | MEDC | 3000 | 16 1/2 | 16 1/2 | 16 3/4 | 16 1/2 | 16 1/2 | 17 1/4 | 9000 | |
14869 | MEDD | 300 | 11/16 | 11/16 | 11/16 | 11/16 | 19/32 | 11/16 | 300 | |
14870 | MEDI | 400 | 18 | 17 3/4 | 18 | 17 3/4 | 17 3/4 | 18 | 12300 | |
14871 | MEDM | 100 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/8 | 3 | 3 1/2 | 2100 | |
14872 | MEDO | 10000 | 0.0300 | 0.0275 | 0.0400 | 0 | ||||
14873 | MEDP | 2000 | 9 5/8 | 9 3/8 | 9 7/8 | 0 | ||||
14874 | MEDS | 200 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 1/2 | 10 5/8 | 3400 | |
14875 | MEDT | 0 | 0 | |||||||
14876 | MEDW | 100 | 2 1/8 | 1 3/8 | 2 1/8 | 0 | ||||
14877 | MEDX | 1500 | 6 1/8 | 6 1/8 | 6 5/8 | 6 1/8 | 6 1/4 | 6 5/8 | 10600 | |
14878 | MEDXW | 1000 | 1 7/16 | 1 7/16 | 1 7/16 | 1 3/8 | 1 7/16 | 1 3/4 | 15200 | |
14879 | MEDY | 9000 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | ||||
14880 | MEDp | 800 | 4 | 3 15/16 | 4 7/16 | 0 | ||||
14881 | MEE | 5000 | 10 | 0 | ||||||
14882 | MEED | 0 | 0 | |||||||
14883 | MEEIX | 0 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0 | |
14884 | MEEO | 1000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.0000 | 6.7500 | 1000 | |
14885 | MEF | 500 | 7 1/4 | 6 7/8 | 7 1/2 | 0 | ||||
14886 | MEG.A | 0 | 0 | |||||||
14887 | MEG/A | 200 | 31 | 31 3/4 | 32 1/8 | 0 | ||||
14888 | MEGA | 0 | 0 | |||||||
14889 | MEGBX | 0 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0 | |
14890 | MEGF | 0 | 0 | |||||||
14891 | MEGFJ | 0 | 0 | |||||||
14892 | MEGFQ | 3000 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1400 | 0.1800 | 5000 | |
14893 | MEGH | 5000 | 0.5000 | 0.3750 | 0.8750 | 0 | ||||
14894 | MEGI | 20000 | 0.0300 | 0.0200 | 0.0400 | 0 | ||||
14895 | MEGIC | 0 | 0 | |||||||
14896 | MEGO | 1000 | 7 1/4 | 7 1/8 | 7 7/8 | 0 | ||||
14897 | MEGOE | 200 | 7 7/8 | 7 3/8 | 7 7/8 | 7 3/8 | 7 1/2 | 7 7/8 | 2000 | |
14898 | MEGT | 4000 | 22 5/8 | 22 1/2 | 23 | 0 | ||||
14899 | MEGX | 0 | 3/4 | 1 1/4 | 0 | |||||
14900 | MEGXC | 0 | 0 | |||||||
14901 | MEH | 200 | 26 5/8 | 26 1/8 | 26 1/2 | 0 | ||||
14902 | MEIBX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0 | |
14903 | MEICX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0 | |
14904 | MEIIQ | 100 | 0.0300 | 0.0400 | 0.0700 | 0 | ||||
14905 | MEIS | 500 | 2.3750 | 2.3750 | 2.3750 | 2.7500 | 500 | |||
14906 | MEIV | 1000 | 0.2500 | 0.0625 | 0.2500 | 0 | ||||
14907 | MEK | 200 | 105 | 0 | ||||||
14908 | MEL | 1100 | 51 1/4 | 51 5/8 | 52 1/4 | 0 | ||||
14909 | MELH | 0 | 0 | |||||||
14910 | MELL | 3000 | 0.4375 | 0.3750 | 0.7500 | 0 | ||||
14911 | MELO | 0 | 0 | |||||||
14912 | MELpI | 135000 | 25 9/16 | 25 9/16 | 25 9/16 | 25 9/16 | 135000 | |||
14913 | MELpJ | 8000 | 25 5/8 | 0 | ||||||
14914 | MELpK | 200 | 26 | 0 | ||||||
14915 | MEM | 300 | 3 1/8 | 0 | ||||||
14916 | MEMAX | 0 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 16.90 | 0 | |
14917 | MEMD | 0 | 0 | |||||||
14918 | MEMKX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | |
14919 | MEML | 0 | 0 | |||||||
14920 | MEMLA | 2000 | 0.1875 | 0.1875 | 0.2812 | 0 | ||||
14921 | MEMO | 200 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 11/16 | 1 7/8 | 3200 | |
14922 | MEMX | 0 | 0 | |||||||
14923 | MEMXY | 3000 | 29/32 | 15/16 | 15/16 | 29/32 | 27/32 | 29/32 | 32500 | |
14924 | MEN | 100 | 11 1/8 | 11 | 11 3/8 | 0 | ||||
14925 | MENI | 2700 | 3.0000 | 2.0000 | 3.5000 | 0 | ||||
14926 | MENJ | 1000 | 1 3/16 | 1 1/4 | 1 1/4 | 1 3/16 | 1 1/8 | 1 1/4 | 2000 | |
14927 | MENS | 200 | 11 | 11 1/4 | 11 1/4 | 10 7/8 | 10 7/8 | 11 1/8 | 75100 | |
14928 | MENT | 5000 | 12 7/16 | 11 1/2 | 12 1/2 | 10 7/8 | 12 1/4 | 12 1/2 | 7762900 | |
14929 | MENU | 1700 | 0.3900 | 0.3900 | 0.5000 | 0 | ||||
14930 | MENUB | 0 | 0 | |||||||
14931 | MENW | 500 | 5.0000 | 5.0000 | 5.5000 | 0 | ||||
14932 | MEO | 0 | 83.49 | 0 | ||||||
14933 | MEOH | 0 | 0 | |||||||
14934 | MEOHF | 15000 | 7 3/4 | 7 1/2 | 7 3/4 | 7 1/2 | 7 5/8 | 7 3/4 | 264800 | |
14935 | MEPE | 0 | 0 | |||||||
14936 | MEPL | 200 | 11.0000 | 0 | ||||||
14937 | MER | 100 | 54 7/8 | 54 7/8 | 54 7/8 | 54 7/8 | 55 1/2 | 55 7/8 | 100 | |
14938 | MERA | 0 | 0 | |||||||
14939 | MERAY | 0 | 0 | |||||||
14940 | MERC | 0 | 0 | |||||||
14941 | MERCS | 1000 | 19 1/8 | 19 | 19 3/8 | 19 | 19 1/8 | 19 1/4 | 91300 | |
14942 | MERDX | 0 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0 | |
14943 | MERFX | 0 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | |
14944 | MERI | 200 | 31 | 31 | 31 | 31 | 31 | 34 | 200 | |
14945 | MERO | 0 | 0 | |||||||
14946 | MERQ | 5000 | 21 1/4 | 21 3/4 | 22 | 21 1/4 | 21 1/4 | 21 3/4 | 31700 | |
14947 | MERS | 400 | 1 3/16 | 1 3/16 | 1 5/16 | 0 | ||||
14948 | MERX | 100 | 30 3/8 | 29 1/4 | 30 3/8 | 29 1/4 | 30 | 30 3/8 | 45200 | |
14949 | MERpA | 100 | 29 5/8 | 29 5/8 | 100 | |||||
14950 | MES | 100 | 28 1/8 | 28 1/8 | 28 5/8 | 0 | ||||
14951 | MESA | 200 | 8 3/8 | 8 19/32 | 8 5/8 | 7 7/8 | 8 3/8 | 8 19/32 | 72200 | |
14952 | MESI | 0 | 0 | |||||||
14953 | MESW | 2000 | 13 1/4 | 14 3/8 | 14 3/8 | 13 1/8 | 13 1/4 | 13 1/2 | 72900 | |
14954 | MET | 300 | 8 1/2 | 0 | ||||||
14955 | META | 200 | 10 | 10 | 10 | 9 1/4 | 9 1/4 | 10 | 5300 | |
14956 | METB | 500 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 6 3/4 | 7 1/4 | 600 | |
14957 | METE | 500 | 4.0000 | 3.5000 | 4.5000 | 0 | ||||
14958 | METG | 100 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 27 1/2 | 100 | |
14959 | METH | 0 | 0 | |||||||
14960 | METHA | 100 | 14 1/4 | 13 3/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 13500 | |
14961 | METHB | 100 | 13 3/4 | 13 3/4 | 14 1/2 | 0 | ||||
14962 | METL | 0 | 0 | |||||||
14963 | METO | 400 | 1 7/8 | 1 13/16 | 2 1/16 | 0 | ||||
14964 | METP | 500 | 2.5000 | 1.8750 | 2.5000 | 0 | ||||
14965 | METS | 500 | 1 1/8 | 1 1/8 | 1 3/4 | 0 | ||||
14966 | METV | 10000 | 0.0500 | 0.0250 | 0.0800 | 0 | ||||
14967 | MEV | 0 | 96.90 | 0 | ||||||
14968 | MEVCX | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 | |
14969 | MEX | 0 | 87.32 | 87.73 | 88.44 | 87.15 | 0 | |||
14970 | MEXC | 100 | 2.0000 | 0 | ||||||
14971 | MEXI | 0 | 0 | |||||||
14972 | MEXIC | 0 | 0 | |||||||
14973 | MEpA | 100 | 27 7/8 | 27 3/4 | 27 7/8 | 27 3/4 | 2000 | |||
14974 | MEpB | 1100 | 25 1/2 | 0 | ||||||
14975 | MF | 100 | 20 | 19 5/8 | 20 1/4 | 0 | ||||
14976 | MFAC | 400 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 | 11 | 400 | |
14977 | MFALX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.35 | 0 | |
14978 | MFARX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 10.49 | 0 | |
14979 | MFBBX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0 | |
14980 | MFBC | 200 | 14 1/2 | 14 3/8 | 14 3/4 | 0 | ||||
14981 | MFBFX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 14.27 | 0 | |
14982 | MFCB | 100 | 28 1/2 | 28 1/2 | 30 1/2 | 0 | ||||
14983 | MFCO | 3150 | 1 1/4 | 1 1/8 | 1 1/2 | 0 | ||||
14984 | MFCX | 500 | 16 1/4 | 15 3/4 | 16 1/2 | 0 | ||||
14985 | MFEGX | 0 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 28.27 | 0 | |
14986 | MFFC | 200 | 15 1/8 | 15 1/4 | 15 3/4 | 0 | ||||
14987 | MFFLX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.57 | 0 | |
14988 | MFGBX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
14989 | MFGL | 1000 | 3.5000 | 0 | ||||||
14990 | MFGSX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.44 | 0 | |
14991 | MFI | 300 | 13 3/8 | 13 1/2 | 14 | 0 | ||||
14992 | MFIAX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 9.28 | 0 | |
14993 | MFIBX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
14994 | MFIC | 100 | 1 3/4 | 1 3/4 | 1 3/4 | 1 11/16 | 1 11/16 | 1 3/4 | 800 | |
14995 | MFIFX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.73 | 0 | |
14996 | MFIIX | 0 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 22.12 | 0 | |
14997 | MFIN | 2000 | 17 1/4 | 17 1/4 | 17 7/8 | 0 | ||||
14998 | MFINX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
14999 | MFIOX | 0 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 8.60 | 0 | |
15000 | MFISX | 0 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0 | |
15001 | MFIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.99 | 5.13 | 904 | |
15002 | MFLR | 300 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 3/8 | 300 | |
15003 | MFLXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 2.96 | 2.89 | 314 | |
15004 | MFM | 300 | 9 7/8 | 10 | 10 | 9 7/8 | 9 7/8 | 10 | 700 | |
15005 | MFM.A | 0 | 0 | |||||||
15006 | MFM.B | 0 | 0 | |||||||
15007 | MFMXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.09 | 5.23 | 2954 | |
15008 | MFN | 300 | 12 | 12 | 12 | 12 | 11 7/8 | 12 1/4 | 300 | |
15009 | MFNC | 0 | 0 | |||||||
15010 | MFNN | 0 | 0 | |||||||
15011 | MFO | 1000 | 18 | 18 7/8 | 19 1/2 | 0 | ||||
15012 | MFOR | 0 | 0 | |||||||
15013 | MFOwr | 0 | 0 | |||||||
15014 | MFRBX | 0 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0 | |
15015 | MFRCX | 0 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | |
15016 | MFRFX | 0 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 16.71 | 0 | |
15017 | MFRI | 100 | 6 | 6 | 5 3/4 | 6 3/8 | 100 | |||
15018 | MFRM | 100 | 14.0000 | 0 | ||||||
15019 | MFSB | 500 | 17 | 16 3/4 | 18 | 0 | ||||
15020 | MFSCX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.91 | 0 | |
15021 | MFSL | 100 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 32 | 200 | |
15022 | MFSMX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.88 | 0 | |
15023 | MFSSX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.87 | 0 | |
15024 | MFST | 3000 | 57 1/4 | 56 1/4 | 57 3/8 | 56 1/4 | 57 | 57 1/2 | 305300 | |
15025 | MFSTP | 1000 | 51 | 50 1/8 | 51 | 50 1/8 | 50 3/4 | 51 1/8 | 203000 | |
15026 | MFT | 300 | 13 5/8 | 14 1/8 | 15 | 0 | ||||
15027 | MFTXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 3.05 | 3.06 | 9598 | |
15028 | MFUN | 400 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 7 3/4 | 8 1/2 | 900 | |
15029 | MFV | 100 | 16 3/4 | 16 5/8 | 17 1/8 | 0 | ||||
15030 | MFWBX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | |
15031 | MFWTX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 12.30 | 0 | |
15032 | MFWVX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 12.21 | 0 | |
15033 | MFXXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 2.97 | 2.97 | 556 | |
15034 | MG | 100 | 8 3/8 | 0 | ||||||
15035 | MG.A | 0 | 0 | |||||||
15036 | MG.B | 0 | 0 | |||||||
15037 | MGA | 100 | 41 7/8 | 41 5/8 | 41 7/8 | 41 5/8 | 41 5/8 | 42 | 1900 | |
15038 | MGAG | 100 | 25.0000 | 0 | ||||||
15039 | MGAM | 5000 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.5000 | 3.1250 | 5000 | |
15040 | MGAS | 200 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/4 | 1000 | |
15041 | MGB | 3700 | 13 3/8 | 0 | ||||||
15042 | MGC | 100 | 11 | 11 | 11 | 10 7/8 | 1500 | |||
15043 | MGCAX | 0 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | |
15044 | MGCC | 1000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 5/8 | 6 7/8 | 4800 | |
15045 | MGCXX | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 5.49 | 5.62 | 2594 | |
15046 | MGDK | 0 | 0 | |||||||
15047 | MGEEX | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0 | |
15048 | MGEIX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | |
15049 | MGEMX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0 | |
15050 | MGEN | 200 | 2 1/2 | 2 | 2 3/4 | 0 | ||||
15051 | MGEQX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0 | |
15052 | MGF | 4000 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 1/2 | 6 3/4 | 4000 | |
15053 | MGFD | 1200 | 0.2187 | 0.1250 | 0.2187 | 0 | ||||
15054 | MGFIX | 0 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0 | |
15055 | MGFUX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | |
15056 | MGFXX | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 4.69 | 4.80 | 846 | |
15057 | MGG | 100 | 23 1/2 | 28 3/4 | 29 1/4 | 0 | ||||
15058 | MGGBX | 0 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0 | |
15059 | MGGFX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
15060 | MGI | 300 | 17 | 16 1/2 | 17 1/4 | 0 | ||||
15061 | MGIC | 0 | 0 | |||||||
15062 | MGICF | 1000 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 3/4 | 10 | 1000 | |
15063 | MGIEX | 0 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0 | |
15064 | MGIFX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
15065 | MGIGX | 0 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0 | |
15066 | MGIIX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
15067 | MGIKQ | 65000 | 0.0200 | 0.0100 | 0.1000 | 0 | ||||
15068 | MGIN | 5000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.7500 | 1.0625 | 5000 | |
15069 | MGISX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
15070 | MGITX | 0 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | 0 | |
15071 | MGIXX | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 5.09 | 5.20 | 2961 | |
15072 | MGL | 200 | 22 7/8 | 21 1/4 | 21 3/4 | 0 | ||||
15073 | MGLAX | 0 | 10.99 | 10.99 | 11.63 | 0 | ||||
15074 | MGLBX | 0 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0 | |
15075 | MGLCQ | 1000 | 0.0100 | 0 | ||||||
15076 | MGLFX | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 8.90 | 0 | |
15077 | MGMA | 0 | 0 | |||||||
15078 | MGMBX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
15079 | MGMTF | 0 | 0.2188 | 0.2812 | 0.3750 | 0 | ||||
15080 | MGMTX | 0 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 7.15 | 0 | |
15081 | MGMXX | 0 | 0.63 | 5.72 | 5.90 | 196 | ||||
15082 | MGN | 5000 | 5 3/8 | 0 | ||||||
15083 | MGNB | 500 | 41.5000 | 41.5000 | 41.5000 | 41.5000 | 40.5000 | 42.0000 | 700 | |
15084 | MGNBX | 0 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0 | |
15085 | MGNL | 100 | 29 | 29 1/4 | 31 3/4 | 0 | ||||
15086 | MGNO | 0 | 0.3750 | 1.2500 | 0 | |||||
15087 | MGO | 0 | 0 | |||||||
15088 | MGOFX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 12.72 | 0 | |
15089 | MGOXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.01 | 5.15 | 539 | |
15090 | MGP | 1000 | 17 1/2 | 0 | ||||||
15091 | MGPC | 0 | 0 | |||||||
15092 | MGPR | 1300 | 1 1/4 | 7/8 | 1 1/4 | 0 | ||||
15093 | MGR | 5000 | 1/4 | 7/32 | 1/4 | 7/32 | 7/32 | 1/4 | 7000 | |
15094 | MGRAX | 0 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 16.47 | 0 | |
15095 | MGRBX | 0 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0 | |
15096 | MGRC | 200 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 | 18 3/4 | 600 | |
15097 | MGRI | 2400 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.1250 | 0.5000 | 2400 | |
15098 | MGRTX | 0 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0 | |
15099 | MGRXX | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 4.77 | 4.91 | 5622 | |
15100 | MGRY | 200 | 9 1/4 | 9 3/8 | 9 3/8 | 9 1/4 | 9 1/4 | 9 3/4 | 2200 | |
15101 | MGS | 100 | 8 1/2 | 10 | 10 3/8 | 0 | ||||
15102 | MGSCF | 0 | 0 | |||||||
15103 | MGSEX | 0 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | 0 | |
15104 | MGSF | 1000 | 0.0010 | 0.0010 | 0.0400 | 0 | ||||
15105 | MGSGX | 0 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0 | |
15106 | MGSIX | 0 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0 | |
15107 | MGTBX | 0 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0 | |
15108 | MGTC | 1500 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 3.2500 | 1500 | |
15109 | MGTI | 8000 | 0.2187 | 0.2187 | 0.7187 | 0 | ||||
15110 | MGTRX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
15111 | MGTS | 0 | 0 | |||||||
15112 | MGTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.84 | 2.74 | 1521 | |
15113 | MGVAX | 0 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 8.81 | 0 | |
15114 | MGVBX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | |
15115 | MGVXX | 0 | 0.35 | 4.85 | 4.88 | 754 | ||||
15116 | MGWIX | 0 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 32.53 | 0 | |
15117 | MGWN | 4500 | 0.2300 | 0.1700 | 0.2300 | 0.1700 | 0.1600 | 0.2300 | 29500 | |
15118 | MGWTX | 0 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0 | |
15119 | MGXI | 1000 | 13 | 13 | 13 | 12 7/8 | 12 7/8 | 13 | 16100 | |
15120 | MHC | 100 | 17 7/8 | 17 7/8 | 18 1/4 | 0 | ||||
15121 | MHCAX | 0 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 8.45 | 0 | |
15122 | MHCO | 100 | 3 3/4 | 3 1/2 | 4 1/4 | 0 | ||||
15123 | MHDG | 100 | 30.0000 | 0 | ||||||
15124 | MHE | 3000 | 11 5/8 | 0 | ||||||
15125 | MHF | 2000 | 8 3/4 | 8 5/8 | 9 | 0 | ||||
15126 | MHG.A | 0 | 0 | |||||||
15127 | MHG.B | 0 | 0 | |||||||
15128 | MHIBX | 0 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0 | |
15129 | MHITX | 0 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 5.49 | 0 | |
15130 | MHK/WS | 2000 | 4 | 0 | ||||||
15131 | MHM | 100 | 1 3/4 | 0 | ||||||
15132 | MHMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.94 | 5.07 | 1904 | |
15133 | MHMY | 400 | 2 1/32 | 2 | 2 1/32 | 2 | 2 | 2 1/32 | 26900 | |
15134 | MHMYW | 5000 | 11/32 | 3/8 | 3/8 | 11/32 | 5/16 | 3/8 | 12500 | |
15135 | MHO | 400 | 11 1/8 | 10 1/4 | 10 3/4 | 0 | ||||
15136 | MHOS | 0 | 0 | |||||||
15137 | MHP | 1000 | 86 5/8 | 87 1/2 | 88 3/4 | 0 | ||||
15138 | MHPU | 0 | 0 | |||||||
15139 | MHVY | 0 | 0 | |||||||
15140 | MHVYF | 0 | 0 | |||||||
15141 | MHW.W | 0 | 0 | |||||||
15142 | MHW/WS | 1000 | 3 | 0 | ||||||
15143 | MHY | 100 | 11 1/4 | 11 | 11 3/8 | 0 | ||||
15144 | MI | 100 | 32 1/8 | 31 3/8 | 32 1/4 | 0 | ||||
15145 | MIA | 0 | 216.84 | 216.84 | 216.84 | 216.84 | 0 | |||
15146 | MIAM | 100 | 16 3/4 | 16 1/2 | 16 7/8 | 16 1/2 | 16 3/4 | 17 | 3700 | |
15147 | MIAMP | 1000 | 37 1/8 | 37 1/8 | 37 1/8 | 37 1/8 | 36 3/8 | 37 1/4 | 2500 | |
15148 | MIAXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.86 | 5.02 | 707 | |
15149 | MIB | 0 | 0 | |||||||
15150 | MIBUA | 200 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
15151 | MIBpA | 400 | 25 | 25 | 25 | 25 | 400 | |||
15152 | MIBpB | 200 | 26 7/8 | 26 5/8 | 26 7/8 | 26 5/8 | 800 | |||
15153 | MIBpC | 1000 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/8 | 8600 | |||
15154 | MIC | 100 | 13 1/2 | 13 1/2 | 13 7/8 | 0 | ||||
15155 | MICA | 200 | 9 1/2 | 9 5/8 | 9 7/8 | 9 1/4 | 9 3/8 | 9 5/8 | 69200 | |
15156 | MICC | 0 | 0 | |||||||
15157 | MICCF | 1300 | 35 1/4 | 35 1/4 | 35 3/4 | 34 3/4 | 35 1/4 | 35 3/4 | 78200 | |
15158 | MICG | 400 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 3/4 | 800 | |
15159 | MICH | 2000 | 9 5/16 | 9 1/4 | 10 3/4 | 0 | ||||
15160 | MICL | 2000 | 0.2000 | 0.0700 | 0.2500 | 0 | ||||
15161 | MICM | 1000 | 8 | 8 3/8 | 8 3/8 | 8 | 8 | 8 3/8 | 13500 | |
15162 | MICN | 3000 | 12 1/2 | 12 1/2 | 12 1/2 | 11 3/4 | 11 3/4 | 12 1/2 | 9100 | |
15163 | MICO | 100 | 1.2500 | 0 | ||||||
15164 | MICXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 2.73 | 2.68 | 2632 | |
15165 | MID | 0 | 218.50 | 216.94 | 218.55 | 216.94 | 0 | |||
15166 | MIDC | 100 | 14 | 14 3/16 | 14 3/16 | 14 | 14 | 14 3/8 | 2100 | |
15167 | MIDD | 100 | 8 1/8 | 7 7/8 | 8 1/8 | 0 | ||||
15168 | MIDF | 0 | 0 | |||||||
15169 | MIDI | 300 | 2 3/16 | 2 1/16 | 2 3/16 | 2 1/16 | 2 1/16 | 2 3/16 | 4700 | |
15170 | MIDL | 1000 | 65 5/8 | 65 5/8 | 65 3/4 | 0 | ||||
15171 | MIDLH | 50 | 127 1/4 | 125 3/8 | 127 1/4 | 0 | ||||
15172 | MIDS | 300 | 15 1/8 | 15 1/8 | 15 5/8 | 0 | ||||
15173 | MIDXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 2.71 | 2.60 | 568 | |
15174 | MIE | 100 | 12 3/4 | 0 | ||||||
15175 | MIEAX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 10.34 | 0 | |
15176 | MIEBX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
15177 | MIEDX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 | |
15178 | MIEFX | 0 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 0 | |
15179 | MIEL | 0 | 0 | |||||||
15180 | MIELY | 0 | 0 | |||||||
15181 | MIEMX | 0 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 0 | |
15182 | MIEPX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
15183 | MIF | 1000 | 9 | 8 3/4 | 9 3/4 | 0 | ||||
15184 | MIFC | 300 | 7 3/4 | 7 | 7 3/4 | 0 | ||||
15185 | MIFG | 0 | 0 | |||||||
15186 | MIFGY | 1000 | 9 1/2 | 9 3/8 | 9 5/8 | 0 | ||||
15187 | MIFIX | 0 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 | |
15188 | MIFXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.04 | 5.17 | 6195 | |
15189 | MIG | 1200 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 1200 | |||
15190 | MIGA | 100 | 9.3750 | 8.6250 | 9.3750 | 8.6250 | 8.6250 | 9.3750 | 300 | |
15191 | MIGAX | 0 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 18.34 | 0 | |
15192 | MIGBX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
15193 | MIGCX | 0 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0 | |
15194 | MIGFX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 11.26 | 0 | |
15195 | MIGI | 2000 | 13 7/8 | 13 3/4 | 14 1/4 | 0 | ||||
15196 | MIGRX | 0 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | |
15197 | MIGXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.10 | 5.28 | 349 | |
15198 | MIH | 0 | 216.81 | 216.81 | 216.81 | 216.81 | 0 | |||
15199 | MIHO | 1000 | 1 5/16 | 1 5/16 | 1 5/8 | 0 | ||||
15200 | MIHOW | 6000 | 1/2 | 1/4 | 5/8 | 0 | ||||
15201 | MII | 100 | 35 7/8 | 35 7/8 | 35 7/8 | 35 7/8 | 35 5/8 | 36 | 100 | |
15202 | MIIBX | 0 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0 | |
15203 | MIIXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.47 | 4.60 | 811 | |
15204 | MIKB | 0 | 0 | |||||||
15205 | MIKE | 200 | 13 | 12 7/8 | 13 | 12 5/8 | 12 3/4 | 13 | 27400 | |
15206 | MIKL | 400 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 1/8 | 900 | |
15207 | MIKN | 20000 | 3 5/8 | 3 5/8 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 17000 | |
15208 | MIKR | 1000 | 2 3/4 | 2 1/2 | 2 7/8 | 0 | ||||
15209 | MIKXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.96 | 5.13 | 6309 | |
15210 | MIL | 100 | 39 5/8 | 41 1/8 | 41 1/2 | 0 | ||||
15211 | MILA | 0 | 0 | |||||||
15212 | MILAA | 100 | 0.5625 | 0.5625 | 0.8750 | 0 | ||||
15213 | MILL | 100 | 24 3/4 | 23 3/4 | 24 3/4 | 0 | ||||
15214 | MILR | 100 | 0.0400 | 0.0400 | 0.0700 | 0 | ||||
15215 | MILT | 6000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 5/8 | 6000 | |
15216 | MIMOY | 0 | 0 | |||||||
15217 | MIMS | 20000 | 0.0250 | 0.0200 | 0.0400 | 0 | ||||
15218 | MIMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.96 | 2.96 | 520 | |
15219 | MIN | 500 | 6 3/4 | 6 3/4 | 6 7/8 | 0 | ||||
15220 | MIND | 200 | 5 3/8 | 5 9/16 | 5 9/16 | 5 3/8 | 5 3/8 | 5 1/2 | 22700 | |
15221 | MINDW | 1000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 1/8 | 1500 | |
15222 | MINE | 5500 | 0.5937 | 0.5000 | 0.6562 | 0.5000 | 0.5625 | 0.6250 | 71200 | |
15223 | MINEX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
15224 | MINFX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
15225 | MINI | 300 | 4 3/4 | 4 5/8 | 4 3/4 | 0 | ||||
15226 | MINIW | 500 | 1 1/4 | 1 1/4 | 1 3/8 | 0 | ||||
15227 | MINL | 0 | 0 | |||||||
15228 | MINN | 1000 | 0.0010 | 0 | ||||||
15229 | MINON | 0 | 0 | |||||||
15230 | MINSF | 0 | 0 | |||||||
15231 | MINT | 300 | 2 1/2 | 2 1/8 | 2 1/2 | 0 | ||||
15232 | MINWF | 0 | 0 | |||||||
15233 | MINX | 100000 | 0.0200 | 0.0150 | 0.0300 | 0 | ||||
15234 | MINY | 100 | 0.0100 | 0 | ||||||
15235 | MIOR | 0 | 0 | |||||||
15236 | MIPL | 0 | 0 | |||||||
15237 | MIPLM | 100 | 61.1500 | 0 | ||||||
15238 | MIPLN | 300 | 55.0000 | 0 | ||||||
15239 | MIPLO | 100 | 95.3750 | 0 | ||||||
15240 | MIPLP | 100 | 60.7500 | 0 | ||||||
15241 | MIR | 200 | 39 1/8 | 39 1/8 | 39 3/8 | 39 1/8 | 39 1/8 | 39 1/2 | 1100 | |
15242 | MIRC | 8000 | 0.0010 | 0.0010 | 0.1000 | 0 | ||||
15243 | MIRI | 0 | 0 | |||||||
15244 | MIS | 3000 | 1 | 1/2 | 2 | 0 | ||||
15245 | MISMF | 0 | 0 | |||||||
15246 | MISS | 2000 | 23 1/2 | 23 3/8 | 23 5/8 | 23 1/8 | 23 1/4 | 23 3/8 | 85500 | |
15247 | MISSX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 10.08 | 0 | |
15248 | MIST | 0 | 9 1/4 | 11 1/4 | 0 | |||||
15249 | MISY | 100000 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
15250 | MIT | 1300 | 14 3/4 | 14 7/8 | 15 | 0 | ||||
15251 | MIT.B | 0 | 0 | |||||||
15252 | MITBX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | |
15253 | MITFX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
15254 | MITK | 3000 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 1 13/16 | 1 15/16 | 3000 | |
15255 | MITRA | 0 | 0 | |||||||
15256 | MITS | 0 | 0 | |||||||
15257 | MITSY | 100 | 176 | 176 | 176 | 176 | 174 | 176 | 100 | |
15258 | MITTX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 13.66 | 0 | |
15259 | MITXX | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 3.12 | 2.86 | 4567 | |
15260 | MITY | 10000 | 6 1/8 | 6 3/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 36900 | |
15261 | MIV | 0 | 216.81 | 0 | ||||||
15262 | MIVB | 2400 | 9.2500 | 9.0000 | 9.7500 | 0 | ||||
15263 | MIVI | 1000 | 11 3/4 | 11 1/2 | 12 | 0 | ||||
15264 | MIXX | 1000 | 1 11/16 | 1 19/32 | 1 11/16 | 1 19/32 | 1 5/8 | 1 11/16 | 14500 | |
15265 | MIY | 1800 | 13 3/8 | 14 | 14 1/2 | 0 | ||||
15266 | MIYXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.11 | 5.28 | 3650 | |
15267 | MIZR | 100 | 8 3/8 | 8 1/2 | 8 1/2 | 8 3/8 | 8 3/8 | 8 5/8 | 6300 | |
15268 | MJAK | 0 | 0 | |||||||
15269 | MJDM | 3000 | 0.2500 | 0.2500 | 0.2750 | 0.2187 | 0.1500 | 0.2812 | 15000 | |
15270 | MJI | 300 | 14 1/2 | 14 5/8 | 15 | 0 | ||||
15271 | MKAI | 0 | 0 | |||||||
15272 | MKAU | 500 | 2 1/2 | 2 3/4 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 21000 | |
15273 | MKC | 0 | 0 | |||||||
15274 | MKFC | 0 | 0 | |||||||
15275 | MKFCF | 2000 | 9 29/32 | 9 3/4 | 10 | 0 | ||||
15276 | MKG | 300 | 37 7/8 | 39 3/4 | 40 | 0 | ||||
15277 | MKGLX | 0 | 10.93 | 10.93 | 10.93 | 0 | ||||
15278 | MKGPX | 0 | 10.27 | 10.27 | 10.27 | 0 | ||||
15279 | MKGp | 100 | 52 | 0 | ||||||
15280 | MKHCX | 0 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0 | |
15281 | MKIE | 700 | 7 7/8 | 7 3/4 | 8 1/4 | 0 | ||||
15282 | MKIEX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
15283 | MKMXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.00 | 5.17 | 2853 | |
15284 | MKOPN | 200 | 12 1/4 | 12 1/4 | 13 | 0 | ||||
15285 | MKOPS | 500 | 6 | 5 | 6 | 0 | ||||
15286 | MKOR | 0 | 1.2500 | 1.7500 | 0 | |||||
15287 | MKPL | 2000 | 7/16 | 15/32 | 15/32 | 7/16 | 7/16 | 15/32 | 9000 | |
15288 | MKPLW | 4000 | 1/8 | 3/32 | 1/8 | 0 | ||||
15289 | MKPLZ | 2000 | 1/16 | 1/16 | 3/32 | 0 | ||||
15290 | MKRL | 800 | 4 1/8 | 4 1/8 | 4 1/8 | 4 | 4 | 4 1/8 | 3300 | |
15291 | MKRO | 10000 | 0.0010 | 0.0010 | 0.0600 | 0 | ||||
15292 | MKRS | 3200 | 0.3125 | 0.3125 | 0.8750 | 0 | ||||
15293 | MKS | 200 | 12 5/8 | 12 1/2 | 13 | 0 | ||||
15294 | MKSCX | 0 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 16.19 | 0 | |
15295 | MKT | 0 | 281.48 | 280.48 | 281.54 | 280.31 | 0 | |||
15296 | MKTA | 0 | 0 | |||||||
15297 | MKTAY | 1000 | 16 | 16 | 16 1/8 | 0 | ||||
15298 | MKTB | 5000 | 1.8750 | 1.7500 | 2.2500 | 0 | ||||
15299 | MKTBX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
15300 | MKTF | 0 | 0 | |||||||
15301 | MKTL | 1000 | 3 5/8 | 3 3/8 | 3 3/4 | 0 | ||||
15302 | MKTRX | 0 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0 | |
15303 | MKTXX | 0 | 0 | |||||||
15304 | MKVAX | 0 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | |
15305 | MKX | 0 | 271.77 | 0 | ||||||
15306 | MLA | 100 | 46 1/2 | 0 | ||||||
15307 | MLAB | 1000 | 4 13/16 | 4 7/16 | 4 7/8 | 4 7/16 | 4 3/4 | 4 7/8 | 40800 | |
15308 | MLAS | 0 | 0 | |||||||
15309 | MLBCX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
15310 | MLBU | 1500 | 0.7500 | 0.3750 | 0.7500 | 0 | ||||
15311 | MLC | 2000 | 10 | 0 | ||||||
15312 | MLCH | 0 | 0 | |||||||
15313 | MLCIX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | |
15314 | MLDS | 900 | 3.3750 | 3.7500 | 3.7500 | 3.3750 | 5200 | |||
15315 | MLE | 4000 | 9/16 | 0 | ||||||
15316 | MLEX | 900 | 0.0156 | 0 | ||||||
15317 | MLEXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.33 | 3.13 | 5470 | |
15318 | MLFB | 1400 | 22 1/16 | 21 7/8 | 22 1/8 | 0 | ||||
15319 | MLG | 1000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 3/8 | 2 3/4 | 1400 | |
15320 | MLGXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.32 | 5.46 | 16485 | |
15321 | MLHR | 100 | 32 1/8 | 32 1/4 | 32 1/4 | 31 7/8 | 31 7/8 | 32 1/8 | 41500 | |
15322 | MLI | 200 | 26 5/8 | 29 1/8 | 29 3/4 | 0 | ||||
15323 | MLIC | 300 | 3 3/4 | 3 3/4 | 4 3/4 | 0 | ||||
15324 | MLII | 0 | 0 | |||||||
15325 | MLIN | 200 | 8 5/8 | 8 | 8 5/8 | 8 | 8 3/8 | 8 5/8 | 34900 | |
15326 | MLIS | 2000 | 3 5/16 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/4 | 3 3/8 | 36200 | |
15327 | MLISG | 5 | 50 1/2 | 50 1/2 | 50 1/2 | 50 1/2 | 48 | 50 1/2 | 5 | |
15328 | MLIXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 5.49 | 5.69 | 91423 | |
15329 | MLK | 600 | 8 | 7 3/4 | 8 1/8 | 0 | ||||
15330 | MLLS | 9700 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
15331 | MLM | 100 | 20 3/8 | 19 5/8 | 22 3/4 | 0 | ||||
15332 | MLME | 0 | 0 | |||||||
15333 | MLMEX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
15334 | MLNE | 0 | 0 | |||||||
15335 | MLOG | 500 | 4 7/8 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 4700 | |
15336 | MLR | 1000 | 27 3/8 | 26 7/8 | 27 1/4 | 0 | ||||
15337 | MLRC | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/4 | 1 1/2 | 1000 | |
15338 | MLS | 200 | 16 3/4 | 16 1/2 | 17 | 0 | ||||
15339 | MLSC | 1500 | 0.6562 | 0.7187 | 0.7187 | 0.6250 | 0.5312 | 0.6562 | 16900 | |
15340 | MLSO | 25 | 6.0000 | 0 | ||||||
15341 | MLSOD | 1000 | 4.6250 | 4.2500 | 5.0000 | 0 | ||||
15342 | MLSXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.91 | 5.06 | 1877 | |
15343 | MLT | 200 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 1/8 | 200 | |
15344 | MLTN | 200 | 38 | 37 1/4 | 38 3/4 | 37 1/4 | 37 1/2 | 38 | 46600 | |
15345 | MLTV | 5600 | 1.0000 | 0.5000 | 1.0000 | 0 | ||||
15346 | MLTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.96 | 5.11 | 5326 | |
15347 | MLUXX | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 4.55 | 4.69 | 620 | |
15348 | MLVEP | 100 | 63.5000 | 0 | ||||||
15349 | MLVS | 0 | 0 | |||||||
15350 | MLWL | 100 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 1/8 | 300 | |
15351 | MLXR | 2500 | 11 3/8 | 11 1/8 | 11 3/8 | 11 | 11 | 11 1/4 | 28000 | |
15352 | MM | 100 | 41 1/4 | 41 1/4 | 41 1/4 | 41 1/4 | 100 | |||
15353 | MMABX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | |
15354 | MMACX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
15355 | MMAGX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | |
15356 | MMAM | 2000 | 0.4375 | 0.4375 | 0.7500 | 0 | ||||
15357 | MMAN | 500 | 9 1/8 | 9 | 10 | 0 | ||||
15358 | MMAXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.00 | 5.17 | 425 | |
15359 | MMBBX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | |
15360 | MMBFX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.79 | 0 | |
15361 | MMBI | 300 | 27.0000 | 0 | ||||||
15362 | MMBL | 0 | 0 | |||||||
15363 | MMBLF | 300 | 13 | 13 | 13 1/8 | 13 | 13 | 13 1/4 | 4700 | |
15364 | MMBXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.90 | 2.94 | 506 | |
15365 | MMBpA | 19000 | 45 3/4 | 0 | ||||||
15366 | MMC | 100 | 91 | 90 7/8 | 91 3/8 | 0 | ||||
15367 | MMCEX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | |
15368 | MMCI | 1500 | 8 7/16 | 8 1/4 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 26800 | |
15369 | MMCIV | 200 | 6 11/16 | 6 1/2 | 6 11/16 | 0 | ||||
15370 | MMCIW | 2000 | 2 1/2 | 2 1/2 | 2 9/16 | 2 1/2 | 2 1/2 | 2 3/4 | 7800 | |
15371 | MMCT | 1000 | 0.1250 | 0.0625 | 0.4062 | 0 | ||||
15372 | MMCWV | 1000 | 2 3/8 | 2 3/8 | 2 5/8 | 0 | ||||
15373 | MMCXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.94 | 2.98 | 1101 | |
15374 | MMD | 500 | 10 1/8 | 9 5/8 | 10 1/4 | 0 | ||||
15375 | MME | 100 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/8 | 20 7/8 | 100 | |
15376 | MMED | 0 | 0 | |||||||
15377 | MMEDC | 3200 | 45 3/16 | 45 1/8 | 45 1/4 | 0 | ||||
15378 | MMG | 500 | 13 1/8 | 12 3/8 | 12 7/8 | 0 | ||||
15379 | MMGAX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.31 | 0 | |
15380 | MMGT | 6000 | 6 27/32 | 6 13/16 | 7 | 0 | ||||
15381 | MMGXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.96 | 4.78 | 372 | |
15382 | MMHBX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0 | |
15383 | MMHYX | 0 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 9.54 | 0 | |
15384 | MMI | 100 | 22 1/8 | 0 | ||||||
15385 | MMIAX | 0 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 16.12 | 0 | |
15386 | MMIBX | 0 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0 | |
15387 | MMIC | 1000 | 2.3125 | 2.3125 | 2.6250 | 0 | ||||
15388 | MMIFX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 11.31 | 0 | |
15389 | MMIM | 100 | 2 1/2 | 2 1/2 | 3 1/4 | 0 | ||||
15390 | MMIN | 500 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
15391 | MMIRX | 0 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0 | |
15392 | MMIXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.28 | 3.34 | 7027 | |
15393 | MMKR | 4000 | 0.3750 | 0.1875 | 0.5000 | 0 | ||||
15394 | MML | 500 | 49 5/8 | 0 | ||||||
15395 | MMM | 100 | 64 1/8 | 65 1/4 | 65 1/4 | 64 1/8 | 63 3/4 | 64 1/2 | 9000 | |
15396 | MMMGX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | |
15397 | MMMR | 0 | 0 | |||||||
15398 | MMMXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.63 | 4.72 | 1008 | |
15399 | MMNSX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 13.29 | 0 | |
15400 | MMO | 100 | 12 1/4 | 12 1/2 | 12 7/8 | 0 | ||||
15401 | MMPGX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | |
15402 | MMPI | 1000 | 1 1/16 | 11/16 | 1 1/16 | 11/16 | 1 | 1 1/16 | 105300 | |
15403 | MMPIX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
15404 | MMRC | 0 | 0 | |||||||
15405 | MMRI | 100 | 3 1/4 | 2 7/8 | 3 1/4 | 2 7/8 | 2 7/8 | 3 1/4 | 2000 | |
15406 | MMRX | 2500 | 2 3/8 | 2 3/8 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 14200 | |
15407 | MMS.A | 0 | 0 | |||||||
15408 | MMSI | 300 | 7 3/4 | 7 1/2 | 7 3/4 | 7 1/2 | 7 5/8 | 7 3/4 | 16900 | |
15409 | MMST | 0 | 0 | |||||||
15410 | MMT | 100 | 6 7/8 | 6 3/4 | 6 7/8 | 6 3/4 | 6 3/4 | 6 7/8 | 9000 | |
15411 | MMTC | 0 | 0 | |||||||
15412 | MMTCY | 200 | 20 3/4 | 20 3/4 | 20 3/4 | 20 1/4 | 20 1/4 | 20 3/4 | 17800 | |
15413 | MMTFP | 1000 | 102.0000 | 0 | ||||||
15414 | MMTGX | 0 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0 | |
15415 | MMTLY | 0 | 0 | |||||||
15416 | MMTRS | 200 | 40.5000 | 40.5000 | 47.0000 | 0 | ||||
15417 | MMTS | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 1 3/4 | 2 1/4 | 1000 | |
15418 | MMTSC | 2900 | 1 7/8 | 1 7/8 | 2 3/8 | 0 | ||||
15419 | MMTSU | 1000 | 2 5/8 | 2 1/2 | 3 1/4 | 0 | ||||
15420 | MMTSW | 3800 | 21/32 | 21/32 | 21/32 | 21/32 | 21/32 | 3/4 | 3800 | |
15421 | MMTUC | 800 | 2 7/16 | 2 7/16 | 2 7/8 | 0 | ||||
15422 | MMTWC | 3000 | 5/8 | 9/16 | 5/8 | 0 | ||||
15423 | MMTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.19 | 5.36 | 4819 | |
15424 | MMU | 1000 | 12 3/8 | 12 3/8 | 12 3/4 | 0 | ||||
15425 | MMUBX | 0 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0 | |
15426 | MMUFX | 0 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 9.03 | 0 | |
15427 | MMUXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.16 | 3.22 | 913 | |
15428 | MMYXX | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 5.03 | 5.19 | 2673 | |
15429 | MNA | 200 | 10 3/4 | 0 | ||||||
15430 | MNAAX | 0 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0 | |
15431 | MNAC | 800 | 0.2500 | 0.2500 | 0.7500 | 0 | ||||
15432 | MNB | 2000 | 10 1/8 | 0 | ||||||
15433 | MNBAX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0 | |
15434 | MNBB | 100 | 21 3/8 | 20 | 22 | 0 | ||||
15435 | MNBK | 500 | 7 7/8 | 8 | 9 3/8 | 0 | ||||
15436 | MNBKW | 500 | 2 5/8 | 3 | 4 1/4 | 0 | ||||
15437 | MNCAX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
15438 | MNCO | 0 | 0 | |||||||
15439 | MNCTX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | |
15440 | MNCXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 2.72 | 2.74 | 2763 | |
15441 | MNCY | 1200 | 41.2500 | 0 | ||||||
15442 | MND | 0 | 0 | |||||||
15443 | MND.A | 0 | 0 | |||||||
15444 | MND/A | 500 | 16 3/4 | 17 3/4 | 18 1/4 | 0 | ||||
15445 | MND/B | 100 | 18 1/2 | 17 3/4 | 18 1/2 | 0 | ||||
15446 | MNDA | 0 | 0 | |||||||
15447 | MNDB | 0 | 0 | |||||||
15448 | MNEIX | 0 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0 | |
15449 | MNEMX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | |
15450 | MNES | 200 | 49 1/2 | 49 1/2 | 49 1/2 | 49 1/2 | 49 1/2 | 52 | 200 | |
15451 | MNET | 11400 | 0.0010 | 0 | ||||||
15452 | MNFU | 0 | 0 | |||||||
15453 | MNFXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.48 | 2.35 | 675 | |
15454 | MNGCX | 0 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | |
15455 | MNGFX | 0 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | |
15456 | MNGOX | 0 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0 | |
15457 | MNGXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.14 | 5.27 | 3313 | |
15458 | MNHMA | 0 | 0 | |||||||
15459 | MNI | 200 | 22 5/8 | 21 3/4 | 22 1/4 | 0 | ||||
15460 | MNIA | 100 | 0.2500 | 0.2500 | 1.5000 | 0 | ||||
15461 | MNIG | 6400 | 0.5000 | 0.3750 | 0.7500 | 0 | ||||
15462 | MNIGX | 0 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0 | |
15463 | MNII | 100 | 1.7500 | 0 | ||||||
15464 | MNINX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.24 | 0 | |
15465 | MNISX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0 | |
15466 | MNLPP | 0 | 0 | |||||||
15467 | MNMCX | 0 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0 | |
15468 | MNMD | 600 | 14 1/4 | 14 | 14 3/4 | 13 1/4 | 14 1/4 | 14 3/4 | 127200 | |
15469 | MNMM | 4000 | 0.1700 | 0.1250 | 0.2500 | 0 | ||||
15470 | MNMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.78 | 2.84 | 1505 | |
15471 | MNNS | 0 | 0 | |||||||
15472 | MNNSY | 0 | 0 | |||||||
15473 | MNOC | 100 | 23.0000 | 0 | ||||||
15474 | MNP | 200 | 12 | 0 | ||||||
15475 | MNPI | 200 | 27 5/8 | 25 7/8 | 27 7/8 | 25 7/8 | 27 3/8 | 27 5/8 | 725800 | |
15476 | MNR | 300 | 39 | 39 | 39 | 39 | 39 | 39 3/8 | 300 | |
15477 | MNRB | 0 | 0 | |||||||
15478 | MNRC | 0 | 0 | |||||||
15479 | MNRCY | 200 | 28 1/8 | 28 3/8 | 28 3/8 | 28 1/8 | 28 1/8 | 28 3/8 | 4800 | |
15480 | MNRO | 100 | 13 3/4 | 13 | 13 3/4 | 0 | ||||
15481 | MNRT | 0 | 0 | |||||||
15482 | MNRTA | 100 | 5 7/8 | 5 3/8 | 6 | 0 | ||||
15483 | MNS | 300 | 14 3/4 | 0 | ||||||
15484 | MNSCX | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | |
15485 | MNSFX | 0 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | |
15486 | MNSGX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
15487 | MNSM | 0 | 0 | |||||||
15488 | MNSMX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0 | |
15489 | MNSMY | 0 | 0 | |||||||
15490 | MNSN | 0 | 0.0625 | 0.4375 | 0 | |||||
15491 | MNT | 1000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 1000 | |||
15492 | MNTCF | 0 | 0 | |||||||
15493 | MNTGX | 0 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 6.98 | 0 | |
15494 | MNTIX | 0 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 22.71 | 0 | |
15495 | MNTR | 1100 | 28 | 28 1/8 | 28 1/8 | 27 3/4 | 28 | 28 1/8 | 36800 | |
15496 | MNTX | 1000 | 20 1/8 | 19 3/4 | 20 1/8 | 19 | 19 1/2 | 20 | 39700 | |
15497 | MNTp | 200 | 9 | 0 | ||||||
15498 | MNXC | 0 | 0 | |||||||
15499 | MNY | 700 | 10 | 10 3/4 | 11 1/8 | 0 | ||||
15500 | MNYBX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.71 | 0 | |
15501 | MNYO | 300 | 0.0312 | 0.0312 | 0.1200 | 0 | ||||
15502 | MO | 100 | 93 7/8 | 93 1/8 | 94 1/8 | 92 3/4 | 93 5/8 | 94 1/4 | 6800 | |
15503 | MOAK | 1000 | 8.1250 | 7.5000 | 8.1250 | 0 | ||||
15504 | MOB | 100 | 110 3/4 | 109 3/8 | 109 3/4 | 0 | ||||
15505 | MOBAX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0 | |
15506 | MOBXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 2.87 | 2.87 | 537 | |
15507 | MOCN | 0 | 0 | |||||||
15508 | MOCNF | 200 | 38 7/8 | 38 3/4 | 38 7/8 | 38 1/2 | 38 5/8 | 38 7/8 | 37500 | |
15509 | MOCO | 1300 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 | 11 1/2 | 1300 | |
15510 | MOCXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.39 | 5.52 | 29 | |
15511 | MOD/E | 13000 | 7/16 | 0 | ||||||
15512 | MODAF | 4000 | 1/4 | 0 | ||||||
15513 | MODE | 0 | 0 | |||||||
15514 | MODH | 2000 | 0.0625 | 0 | ||||||
15515 | MODI | 200 | 25 3/4 | 25 1/8 | 25 3/4 | 24 3/4 | 25 1/4 | 25 3/4 | 19200 | |
15516 | MODL | 5000 | 9/16 | 3/4 | 3/4 | 9/16 | 9/16 | 3/4 | 33000 | |
15517 | MODM | 500 | 2 7/8 | 2 3/4 | 2 7/8 | 0 | ||||
15518 | MODMW | 3000 | 3/8 | 3/8 | 1/2 | 0 | ||||
15519 | MODMZ | 3000 | 3/32 | 3/32 | 1/8 | 0 | ||||
15520 | MODT | 200 | 2 5/8 | 2 5/8 | 3 1/8 | 0 | ||||
15521 | MODU | 100 | 3.5000 | 3.5000 | 4.5000 | 0 | ||||
15522 | MOFN | 2500 | 3 3/4 | 4 | 4 3/8 | 3 3/4 | 4 | 4 3/8 | 27000 | |
15523 | MOG | 0 | 0 | |||||||
15524 | MOG.A | 0 | 0 | |||||||
15525 | MOG/A | 100 | 18 7/8 | 0 | ||||||
15526 | MOG/B | 80000 | 20 | 0 | ||||||
15527 | MOGA | 0 | 0 | |||||||
15528 | MOGB | 0 | 0 | |||||||
15529 | MOGN | 300 | 5 1/4 | 5 | 5 1/4 | 5 | 5 | 5 1/4 | 4800 | |
15530 | MOHK | 200 | 12 1/2 | 12 1/2 | 12 7/8 | 12 1/2 | 12 1/2 | 13 | 25000 | |
15531 | MOHTX | 0 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0 | |
15532 | MOHXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.85 | 2.81 | 2568 | |
15533 | MOID | 1667 | 0.3008 | 0 | ||||||
15534 | MOIL | 400 | 7 3/8 | 7 1/4 | 7 7/8 | 0 | ||||
15535 | MOIXX | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 5.07 | 5.16 | 464 | |
15536 | MOKTL | 1000 | 21.0000 | 20.5000 | 22.5000 | 0 | ||||
15537 | MOL | 1600 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1600 | |||
15538 | MOL.A | 0 | 0 | |||||||
15539 | MOL.B | 0 | 0 | |||||||
15540 | MOLTX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.96 | 0 | |
15541 | MOLX | 1200 | 31 1/2 | 31 1/4 | 31 1/2 | 31 | 31 | 31 1/2 | 78800 | |
15542 | MOLXA | 500 | 30 1/4 | 29 1/2 | 30 1/4 | 29 1/2 | 30 | 30 1/4 | 75600 | |
15543 | MOM | 0 | 3 | 4 | 0 | |||||
15544 | MOMC | 0 | 0 | |||||||
15545 | MOMGX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.72 | 0 | |
15546 | MOMHA | 300 | 8.0000 | 0 | ||||||
15547 | MOMIX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.84 | 0 | |
15548 | MOMTX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.87 | 0 | |
15549 | MOND | 100 | 30 1/2 | 30 1/2 | 30 1/2 | 29 3/4 | 29 3/4 | 30 1/2 | 10800 | |
15550 | MONE | 2000 | 19 1/4 | 18 1/4 | 19 3/4 | 18 | 19 | 19 3/8 | 453600 | |
15551 | MONF | 0 | 0 | |||||||
15552 | MONFA | 200 | 4 3/4 | 4 9/16 | 4 3/4 | 4 9/16 | 4 5/8 | 4 3/4 | 9000 | |
15553 | MONFZ | 11800 | 1/16 | 1/16 | 3/16 | 0 | ||||
15554 | MONM | 2000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/4 | 3 5/8 | 5000 | |
15555 | MONOO | 100 | 87.0000 | 0 | ||||||
15556 | MONOP | 100 | 68.5000 | 0 | ||||||
15557 | MONTX | 0 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0 | |
15558 | MOOR | 3000 | 4.0625 | 4.0000 | 4.2500 | 4.0000 | 4.0000 | 4.1250 | 27100 | |
15559 | MOOV | 100 | 13 1/8 | 12 5/8 | 13 1/8 | 12 5/8 | 12 5/8 | 13 1/8 | 2700 | |
15560 | MOR | 200 | 11 3/4 | 12 1/8 | 12 5/8 | 0 | ||||
15561 | MORG | 500 | 12 1/2 | 10 1/2 | 12 1/2 | 0 | ||||
15562 | MORP | 300 | 19 | 19 | 19 | 19 | 17 3/4 | 19 | 300 | |
15563 | MOS | 300 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/16 | 1600 | |
15564 | MOSH | 100 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1800 | 1600 | |
15565 | MOSI | 100 | 25 | 26 | 26 | 25 | 25 | 26 | 300 | |
15566 | MOSY | 2000 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
15567 | MOT | 100 | 53 3/4 | 53 3/8 | 54 1/8 | 53 3/8 | 53 5/8 | 53 3/4 | 21300 | |
15568 | MOTC | 0 | 0 | |||||||
15569 | MOTFX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
15570 | MOTI | 0 | 0 | |||||||
15571 | MOTL | 0 | 0 | |||||||
15572 | MOTM | 0 | 0 | |||||||
15573 | MOTN | 0 | 0 | |||||||
15574 | MOTO | 1000 | 1 1/2 | 1 1/4 | 1 3/8 | 0 | ||||
15575 | MOTP | 0 | 0 | |||||||
15576 | MOTR | 500 | 6 1/2 | 6 1/2 | 7 | 0 | ||||
15577 | MOTT | 0 | 0 | |||||||
15578 | MOTX | 0 | 0 | |||||||
15579 | MOVE | 1000 | 1 | 5/8 | 1 | 5/8 | 21/32 | 1 | 2000 | |
15580 | MOVEW | 2400 | 5/16 | 11/32 | 13/32 | 0 | ||||
15581 | MOVI | 200 | 21 | 21 1/4 | 21 1/4 | 20 3/4 | 20 3/4 | 21 | 98700 | |
15582 | MOVYQ | 0 | 0 | |||||||
15583 | MOXB | 400 | 37 1/4 | 36 3/4 | 38 3/4 | 0 | ||||
15584 | MOXM | 0 | 0 | |||||||
15585 | MOXY | 200 | 3 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 | 5400 | |
15586 | MOYC | 100 | 10 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 9 3/4 | 1200 | |
15587 | MP | 0 | 0 | |||||||
15588 | MPA | 1000 | 13 1/2 | 0 | ||||||
15589 | MPAA | 1000 | 12 3/8 | 11 7/8 | 12 3/8 | 0 | ||||
15590 | MPAC | 200 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 5/8 | 2 3/4 | 700 | |
15591 | MPAD | 2000 | 1.0000 | 0.8125 | 1.4375 | 0 | ||||
15592 | MPAT | 0 | 0 | |||||||
15593 | MPBAX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | |
15594 | MPBK | 100 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | 100 | |||
15595 | MPC | 1000 | 2 3/8 | 2 5/16 | 2 1/2 | 0 | ||||
15596 | MPCE | 3500 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
15597 | MPCP | 500 | 1.2500 | 1.3750 | 3.0625 | 0 | ||||
15598 | MPCXX | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 5.26 | 5.44 | 475 | |
15599 | MPD | 3000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 3000 | |||
15600 | MPDI | 200 | 11 1/2 | 11 3/8 | 11 1/2 | 11 | 11 | 11 1/2 | 1600 | |
15601 | MPE | 0 | 2004.26 | 2004.26 | 2004.26 | 2004.26 | 0 | |||
15602 | MPEGX | 0 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | |
15603 | MPEN | 400 | 35.0000 | 0 | ||||||
15604 | MPEQX | 0 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0 | |
15605 | MPET | 100 | 2 15/32 | 2 7/16 | 2 15/32 | 2 3/8 | 2 3/8 | 2 15/32 | 8400 | |
15606 | MPF | 600 | 1 7/16 | 1 1/4 | 1 1/2 | 0 | ||||
15607 | MPFC | 700 | 24 3/8 | 24 3/8 | 24 3/4 | 24 1/4 | 24 1/4 | 24 3/4 | 8000 | |
15608 | MPFDX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | |
15609 | MPFIX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0 | |
15610 | MPFT | 2000 | 0.0625 | 0.0625 | 0.5625 | 0 | ||||
15611 | MPFp | 300 | 5 1/8 | 0 | ||||||
15612 | MPG | 2000 | 1 3/8 | 0 | ||||||
15613 | MPGBX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0 | |
15614 | MPGFX | 0 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | 0 | |
15615 | MPGRX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0 | |
15616 | MPGp | 3000 | 5 1/8 | 0 | ||||||
15617 | MPH | 700 | 1 7/8 | 0 | ||||||
15618 | MPHO | 11600 | 0.0010 | 0 | ||||||
15619 | MPHYX | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0 | |
15620 | MPHp | 3000 | 5 | 0 | ||||||
15621 | MPI | 400 | 2 | 0 | ||||||
15622 | MPIEX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 | |
15623 | MPIFX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
15624 | MPIN | 3000 | 0.0625 | 0.0312 | 0.2812 | 0 | ||||
15625 | MPIX | 1000 | 2 7/8 | 2 5/8 | 2 7/8 | 2 5/8 | 2 11/16 | 2 7/8 | 18000 | |
15626 | MPIpA | 600 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 600 | |||
15627 | MPL | 100 | 28 5/8 | 28 5/8 | 29 | 0 | ||||
15628 | MPLDX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
15629 | MPLE | 0 | 0 | |||||||
15630 | MPLEL | 1400 | 55.0000 | 0 | ||||||
15631 | MPLEM | 800 | 51.5000 | 0 | ||||||
15632 | MPLEN | 200 | 45.7500 | 0 | ||||||
15633 | MPLN | 100 | 40.2500 | 0 | ||||||
15634 | MPLY | 10000 | 0.0060 | 0.0010 | 0.0250 | 0 | ||||
15635 | MPLpA | 200 | 68 1/2 | 0 | ||||||
15636 | MPLpB | 200 | 99 | 0 | ||||||
15637 | MPM | 1000 | 3 | 3 | 3 | 3 | 1000 | |||
15638 | MPM.W | 0 | 0 | |||||||
15639 | MPM/WS | 12600 | 5/16 | 0 | ||||||
15640 | MPMBX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
15641 | MPMFX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | |
15642 | MPML | 5000 | 1 1/32 | 1 | 1 1/16 | 0 | ||||
15643 | MPMT | 0 | 0 | |||||||
15644 | MPMTS | 200 | 2 1/2 | 2 5/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 7000 | |
15645 | MPMp | 200 | 9 3/4 | 0 | ||||||
15646 | MPN | 0 | 0 | |||||||
15647 | MPNA | 0 | 0 | |||||||
15648 | MPNpA | 200 | 56 1/2 | 0 | ||||||
15649 | MPNpC | 120 | 65 1/4 | 63 3/4 | 67 1/8 | 0 | ||||
15650 | MPPI | 5000 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.1800 | 0.2300 | 5000 | |
15651 | MPPIX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0 | |
15652 | MPR | 100 | 14 1/4 | 15 | 15 3/8 | 0 | ||||
15653 | MPRDX | 0 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | 0 | |
15654 | MPRO | 1000 | 0.2812 | 0.2812 | 0.3750 | 0 | ||||
15655 | MPROW | 300 | 0.0100 | 0 | ||||||
15656 | MPRWP | 100 | 64.5000 | 0 | ||||||
15657 | MPS | 2000 | 2 7/8 | 7 | 7 1/2 | 0 | ||||
15658 | MPSCX | 0 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | |
15659 | MPSEX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
15660 | MPSFX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | |
15661 | MPSI | 200 | 4 3/4 | 3 1/4 | 4 3/4 | 0 | ||||
15662 | MPSPX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
15663 | MPT | 3000 | 11 3/8 | 11 1/4 | 11 5/8 | 0 | ||||
15664 | MPTB | 0 | 0 | |||||||
15665 | MPTBS | 5000 | 2 5/8 | 2 1/2 | 3 1/8 | 0 | ||||
15666 | MPTI | 4300 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.0625 | 0.1400 | 54300 | |
15667 | MPTR | 18000 | 34 1/2 | 34 1/2 | 35 1/4 | 34 1/4 | 34 1/2 | 35 | 633900 | |
15668 | MPTV | 1900 | 5/32 | 9/64 | 5/32 | 9/64 | 1/8 | 5/32 | 18900 | |
15669 | MPV | 500 | 9 3/8 | 9 1/8 | 9 1/2 | 0 | ||||
15670 | MPVLX | 0 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | |
15671 | MPpA | 1300 | 25 1/2 | 0 | ||||||
15672 | MPpB | 500 | 23 | 0 | ||||||
15673 | MPpC | 43000 | 25 11/64 | 0 | ||||||
15674 | MQGAX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.42 | 0 | |
15675 | MQIAX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.51 | 0 | |
15676 | MQIFX | 0 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0 | |
15677 | MQLAX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.38 | 0 | |
15678 | MQLBX | 0 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0 | |
15679 | MQLFX | 0 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 7.43 | 0 | |
15680 | MQRXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.81 | 4.92 | 3347 | |
15681 | MQT | 800 | 13 | 13 1/8 | 13 1/2 | 0 | ||||
15682 | MQTXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.01 | 5.13 | 5836 | |
15683 | MQUAX | 0 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 14.32 | 0 | |
15684 | MQURX | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | |
15685 | MQVAX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.69 | 0 | |
15686 | MQY | 1000 | 12 7/8 | 13 1/8 | 13 1/2 | 0 | ||||
15687 | MR | 200 | 5/8 | 0 | ||||||
15688 | MRA | 20 | 9 3/8 | 11 1/4 | 11 7/8 | 0 | ||||
15689 | MRAD | 4000 | 0.4375 | 0.3750 | 0.5625 | 0 | ||||
15690 | MRAG | 0 | 0 | |||||||
15691 | MRAXX | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 5.07 | 5.21 | 73696 | |
15692 | MRAY | 10000 | 0.0750 | 0.0500 | 0.0750 | 0 | ||||
15693 | MRBK | 100 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/4 | 27 1/4 | 27 1/2 | 9400 | |
15694 | MRBL | 400 | 17 3/4 | 0 | ||||||
15695 | MRCAX | 0 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | |
15696 | MRCF | 200 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 4 1/2 | 200 | |
15697 | MRCI | 0 | 0 | |||||||
15698 | MRCM | 1000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.6250 | 0.7500 | 2300 | |
15699 | MRCO | 10000 | 1 5/16 | 1 3/16 | 1 3/8 | 0 | ||||
15700 | MRCOL | 7500 | 5/32 | 1/16 | 3/16 | 0 | ||||
15701 | MRCOP | 4000 | 3 25/32 | 3 7/8 | 4 1/4 | 0 | ||||
15702 | MRCOZ | 3500 | 9/32 | 9/32 | 3/8 | 0 | ||||
15703 | MRCY | 100 | 46 3/4 | 47 3/4 | 47 3/4 | 46 3/4 | 46 3/4 | 47 3/4 | 1000 | |
15704 | MRDN | 200 | 47 1/4 | 47 | 47 5/8 | 47 | 47 1/4 | 47 3/8 | 134000 | |
15705 | MRDV | 0 | 0.0050 | 0.1000 | 0 | |||||
15706 | MRE | 100 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 3/8 | 11 1/8 | 100 | |
15707 | MREIX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | |
15708 | MRES | 12000 | 0.0937 | 0.0937 | 0.2187 | 0 | ||||
15709 | MRET | 100 | 10 | 10 | 10 | 10 | 9 1/2 | 10 | 300 | |
15710 | MRF | 1400 | 9 | 8 3/4 | 9 1/2 | 0 | ||||
15711 | MRGA | 100 | 35.5000 | 0 | ||||||
15712 | MRGIX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
15713 | MRGO | 4500 | 2 5/8 | 2 7/8 | 3 1/2 | 0 | ||||
15714 | MRGX | 600 | 0.0400 | 0.0400 | 0.0600 | 0 | ||||
15715 | MRGY | 0 | 0 | |||||||
15716 | MRHI | 200 | 0.0200 | 0.0200 | 0.0300 | 0 | ||||
15717 | MRI/A | 200 | 7 13/16 | 0 | ||||||
15718 | MRI/B | 300 | 7 1/2 | 7 3/8 | 7 3/4 | 0 | ||||
15719 | MRIA | 0 | 0 | |||||||
15720 | MRIFX | 0 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0 | |
15721 | MRII | 700 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/2 | 2800 | |
15722 | MRIS | 100 | 25 3/8 | 25 1/4 | 25 3/8 | 25 1/4 | 25 1/4 | 25 3/8 | 21500 | |
15723 | MRISX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
15724 | MRITP | 1000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3750 | 1000 | |
15725 | MRIX | 100 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 7/8 | 100 | |
15726 | MRIXW | 5000 | 1/8 | 1/16 | 1/4 | 0 | ||||
15727 | MRIXZ | 100 | 5/8 | 11/16 | 7/8 | 0 | ||||
15728 | MRJY | 1000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 3 3/8 | 1000 | |
15729 | MRK | 100 | 70 1/8 | 69 | 70 1/4 | 68 7/8 | 70 | 70 1/8 | 14900 | |
15730 | MRKH | 0 | 0 | |||||||
15731 | MRKR | 100 | 11 | 11 5/8 | 11 5/8 | 11 | 11 | 11 5/8 | 200 | |
15732 | MRKS | 0 | 0 | |||||||
15733 | MRKSF | 0 | 0 | |||||||
15734 | MRLL | 200 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 15 1/2 | 16 1/4 | 200 | |
15735 | MRLM | 2000 | 0.2500 | 0.1250 | 1.1250 | 0 | ||||
15736 | MRM | 1000 | 11 1/8 | 0 | ||||||
15737 | MRMD | 200 | 0.0100 | 0 | ||||||
15738 | MRMDQ | 500 | 0.0100 | 0 | ||||||
15739 | MRMSX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0 | |
15740 | MRMY | 800 | 1.2500 | 1.0000 | 1.2500 | 1.0000 | 1.0000 | 1.2500 | 1900 | |
15741 | MRN | 500 | 3 1/2 | 3 3/8 | 3 1/2 | 3 3/8 | 3 1/4 | 3 5/8 | 16400 | |
15742 | MRN.A | 0 | 0 | |||||||
15743 | MRN.B | 0 | 0 | |||||||
15744 | MRNC | 0 | 0 | |||||||
15745 | MRNCZ | 100 | 31 1/2 | 26 1/2 | 32 | 0 | ||||
15746 | MRNL | 0 | 0 | |||||||
15747 | MRNR | 300 | 17 1/2 | 17 3/8 | 17 1/2 | 17 1/4 | 17 1/4 | 17 1/2 | 150200 | |
15748 | MRO | 300 | 18 3/4 | 18 5/8 | 18 3/4 | 18 5/8 | 18 5/8 | 19 1/8 | 8500 | |
15749 | MROC | 1300 | 5 1/8 | 4 5/8 | 5 1/8 | 0 | ||||
15750 | MROE | 800 | 9.0000 | 8.2500 | 9.0000 | 8.2500 | 1600 | |||
15751 | MRQE | 4000 | 0.0050 | 0.0050 | 0.0100 | 0 | ||||
15752 | MRR | 300 | 9 3/4 | 0 | ||||||
15753 | MRRS | 0 | 0 | |||||||
15754 | MRRW | 300 | 12 | 12 | 12 | 11 | 11 | 12 | 13300 | |
15755 | MRRXX | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 5.22 | 5.40 | 88296 | |
15756 | MRSA | 200 | 15 | 15 | 15 | 15 | 15 | 15 1/2 | 600 | |
15757 | MRSH | 100 | 0.0100 | 0 | ||||||
15758 | MRSI | 4000 | 3 | 3 | 3 1/4 | 2 3/4 | 2 3/4 | 3 | 32700 | |
15759 | MRSP | 300 | 0.0100 | 0 | ||||||
15760 | MRTA | 3900 | 9 1/8 | 8 15/16 | 9 1/4 | 8 15/16 | 8 3/4 | 9 1/4 | 54700 | |
15761 | MRTI | 2000 | 0.8125 | 0.7812 | 0.8125 | 0.7187 | 0.7187 | 0.7812 | 17000 | |
15762 | MRTK | 200 | 0.1562 | 0.1562 | 0.3437 | 0 | ||||
15763 | MRTN | 300 | 15 1/2 | 15 1/2 | 16 1/2 | 0 | ||||
15764 | MRTw | 0 | 10 | 10 1/2 | 0 | |||||
15765 | MRU.A | 0 | 0 | |||||||
15766 | MRV | 1000 | 12 3/8 | 12 1/4 | 12 3/4 | 0 | ||||
15767 | MRVC | 300 | 35 3/4 | 36 | 36 1/4 | 35 1/8 | 35 1/4 | 35 3/4 | 74900 | |
15768 | MRVEX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | |
15769 | MRW | 0 | 0 | |||||||
15770 | MRWY | 100 | 18.0000 | 11.0000 | 18.0000 | 0 | ||||
15771 | MRY | 100 | 22 7/8 | 22 5/8 | 23 | 0 | ||||
15772 | MRYp | 200 | 30 3/4 | 0 | ||||||
15773 | MRYpC | 500 | 30 1/8 | 0 | ||||||
15774 | MS | 200 | 44 | 44 1/2 | 45 1/4 | 0 | ||||
15775 | MS.A | 0 | 0 | |||||||
15776 | MS.B | 0 | 0 | |||||||
15777 | MSA | 100 | 27 1/4 | 27 5/8 | 28 1/8 | 0 | ||||
15778 | MSAAX | 0 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 18.15 | 0 | |
15779 | MSAC | 1800 | 0.1000 | 0.0500 | 0.1250 | 0 | ||||
15780 | MSACX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | |
15781 | MSADY | 2500 | 5 1/8 | 5 3/16 | 5 3/16 | 5 1/8 | 5 1/8 | 5 1/2 | 13800 | |
15782 | MSAEX | 0 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0 | |
15783 | MSAGX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0 | |
15784 | MSAVX | 0 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 14.11 | 0 | |
15785 | MSB | 200 | 3 5/8 | 2 | 2 1/8 | 0 | ||||
15786 | MSBAX | 0 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | |
15787 | MSBB | 200 | 18 1/8 | 17 1/4 | 18 1/8 | 17 1/4 | 17 1/4 | 18 1/8 | 400 | |
15788 | MSBC | 300 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 27 3/4 | 28 3/4 | 400 | |
15789 | MSBF | 600 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 18 1/2 | 19 1/2 | 600 | |
15790 | MSBFX | 0 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | |
15791 | MSBH | 0 | 0 | |||||||
15792 | MSBHY | 0 | 0 | |||||||
15793 | MSBK | 200 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 5/8 | 500 | |
15794 | MSC | 500 | 13 | 12 7/8 | 13 1/4 | 0 | ||||
15795 | MSCA | 600 | 16 1/4 | 15 5/8 | 16 1/2 | 15 1/2 | 15 3/4 | 16 1/4 | 22500 | |
15796 | MSCAX | 0 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | |
15797 | MSCC | 1000 | 9 7/8 | 10 | 10 | 9 5/8 | 9 5/8 | 9 7/8 | 36100 | |
15798 | MSCDX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | |
15799 | MSCFX | 0 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 14.86 | 0 | |
15800 | MSCI | 0 | 0 | |||||||
15801 | MSCM | 400 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 8 3/4 | 13200 | |
15802 | MSD | 1000 | 13 5/8 | 13 1/2 | 14 1/8 | 0 | ||||
15803 | MSDRX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0 | |
15804 | MSDX | 100 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 18 1/2 | 19 1/4 | 2800 | |
15805 | MSE | 800 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 900 | |||
15806 | MSEA | 500 | 13 1/2 | 13 1/8 | 13 1/2 | 13 1/8 | 13 1/8 | 13 1/2 | 4500 | |
15807 | MSEAX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.84 | 0 | |
15808 | MSEBX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0 | |
15809 | MSEC | 300 | 1.5000 | 0 | ||||||
15810 | MSEEX | 0 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0 | |
15811 | MSEGX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.74 | 0 | |
15812 | MSEIX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 13.36 | 0 | |
15813 | MSEL | 2500 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/4 | 3 3/4 | 3 7/8 | 17000 | |
15814 | MSEMX | 0 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0 | |
15815 | MSEQX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | |
15816 | MSET | 1000 | 2.7812 | 2.7812 | 2.7812 | 2.7812 | 2.7812 | 2.8437 | 2400 | |
15817 | MSEW | 0 | 0 | |||||||
15818 | MSEWY | 0 | 0 | |||||||
15819 | MSEX | 300 | 18 1/2 | 19 | 19 | 18 1/2 | 18 1/2 | 19 | 500 | |
15820 | MSF | 500 | 17 7/8 | 17 5/8 | 17 7/8 | 17 5/8 | 17 3/8 | 18 | 1100 | |
15821 | MSFAX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.60 | 0 | |
15822 | MSFCX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
15823 | MSFI | 300 | 5 1/2 | 5 1/8 | 5 1/2 | 5 1/8 | 5 1/8 | 5 1/2 | 5800 | |
15824 | MSFIX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
15825 | MSFRX | 0 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 15.20 | 0 | |
15826 | MSFT | 200 | 90 7/8 | 90 7/8 | 91 1/4 | 90 1/8 | 90 7/8 | 91 1/8 | 1547800 | |
15827 | MSGAX | 0 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 14.51 | 0 | |
15828 | MSGCX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0 | |
15829 | MSGEX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | |
15830 | MSGFX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
15831 | MSGPX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
15832 | MSH | 0 | 316.88 | 313.36 | 317.22 | 312.96 | 0 | |||
15833 | MSHBX | 0 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0 | |
15834 | MSHE | 2400 | 3.1250 | 2.7500 | 3.1250 | 2.7500 | 2.7500 | 3.1250 | 6400 | |
15835 | MSHIX | 0 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 6.10 | 0 | |
15836 | MSHN | 0 | 0 | |||||||
15837 | MSHS | 10000 | 0.0500 | 0 | ||||||
15838 | MSHTX | 0 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 8.57 | 0 | |
15839 | MSHYX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
15840 | MSI | 2800 | 3/8 | 0 | ||||||
15841 | MSIBX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
15842 | MSIE | 5000 | 0.7700 | 0.7700 | 1.0625 | 0 | ||||
15843 | MSIEX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0 | |
15844 | MSIFX | 0 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0 | |
15845 | MSIGX | 0 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 28.57 | 0 | |
15846 | MSII | 200 | 44 1/8 | 44 1/8 | 44 1/2 | 0 | ||||
15847 | MSINX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
15848 | MSIQX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0 | |
15849 | MSISX | 0 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | |
15850 | MSIVX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0 | |
15851 | MSIX | 3000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/4 | 7 1/2 | 7900 | |
15852 | MSIZ | 200 | 0.0010 | 0 | ||||||
15853 | MSJEX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0 | |
15854 | MSK | 300 | 11 3/4 | 11 1/4 | 12 | 0 | ||||
15855 | MSKA | 0 | 0 | |||||||
15856 | MSL | 500 | 19 1/8 | 0 | ||||||
15857 | MSLAX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.58 | 0 | |
15858 | MSLCX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | |
15859 | MSLD | 700 | 14 1/8 | 13 3/4 | 14 1/8 | 13 3/4 | 13 3/4 | 14 1/8 | 7200 | |
15860 | MSLp | 200 | 17 1/4 | 0 | ||||||
15861 | MSM | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 100 | |||
15862 | MSMAX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.37 | 0 | |
15863 | MSMBX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
15864 | MSMO | 4400 | 0.2500 | 0 | ||||||
15865 | MSMXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 5.04 | 5.18 | 8520 | |
15866 | MSN | 5000 | 2 7/8 | 2 3/4 | 2 7/8 | 2 3/4 | 11500 | |||
15867 | MSNAX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.58 | 0 | |
15868 | MSNCW | 0 | 0 | |||||||
15869 | MSNCX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 12.47 | 0 | |
15870 | MSNPW | 0 | 0 | |||||||
15871 | MSNS | 400 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/4 | 26 1/4 | 26 1/2 | 102800 | |
15872 | MSNYX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.53 | 0 | |
15873 | MSO/WS | 600 | 1/8 | 1/32 | 1/8 | 0 | ||||
15874 | MSOF | 2000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.2812 | 0.3125 | 2000 | |
15875 | MSOL | 100 | 0.0001 | 0.0010 | 0.0250 | 0 | ||||
15876 | MSON | 1100 | 7/8 | 13/16 | 1 | 0 | ||||
15877 | MSONW | 4100 | 1/32 | 1/32 | 1/8 | 0 | ||||
15878 | MSOXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.87 | 2.79 | 2886 | |
15879 | MSP | 400 | 25 7/8 | 26 | 26 | 25 7/8 | 4100 | |||
15880 | MSPO | 200 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 6 1/4 | 200 | |
15881 | MSPWO | 100 | 99.0000 | 0 | ||||||
15882 | MSPWP | 2900 | 95.5000 | 0 | ||||||
15883 | MSQC | 0 | 0 | |||||||
15884 | MSR | 2000 | 1 | 0 | ||||||
15885 | MSRAX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.57 | 0 | |
15886 | MSRCX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
15887 | MSRXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.67 | 4.78 | 147 | |
15888 | MSS | 200 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 200 | |||
15889 | MSSCX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 11.29 | 0 | |
15890 | MSSE | 0 | 0 | |||||||
15891 | MSSEL | 0 | 0 | |||||||
15892 | MSSEN | 100 | 70.7500 | 0 | ||||||
15893 | MSSIX | 0 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 16.48 | 0 | |
15894 | MSSN | 2500 | 0.5000 | 0 | ||||||
15895 | MSSVX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | |
15896 | MST | 200 | 46 5/8 | 46 3/8 | 46 7/8 | 0 | ||||
15897 | MSTAX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.41 | 0 | |
15898 | MSTDX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
15899 | MSTFX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.17 | 0 | |
15900 | MSTG | 2000 | 6 1/2 | 6 1/2 | 6 1/2 | 5 3/4 | 5 3/4 | 6 1/2 | 7900 | |
15901 | MSTI | 1000 | 1.1875 | 1.1875 | 1.5625 | 0 | ||||
15902 | MSTNX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 11.19 | 0 | |
15903 | MSTR | 600 | 8 1/2 | 8 1/2 | 8 1/2 | 8 | 8 | 8 1/2 | 800 | |
15904 | MSTS | 2000 | 15.5000 | 0 | ||||||
15905 | MSTTX | 0 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0 | |
15906 | MSU | 200 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 4400 | |||
15907 | MSUSX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0 | |
15908 | MSV | 200 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 200 | |||
15909 | MSVAX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 12.16 | 0 | |
15910 | MSVC | 0 | 0 | |||||||
15911 | MSVCX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | |
15912 | MSW | 300 | 5 1/8 | 0 | ||||||
15913 | MSWAX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 13.36 | 0 | |
15914 | MSWBX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0 | |
15915 | MSWCX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | |
15916 | MSX | 1000 | 10 1/2 | 10 3/8 | 10 3/4 | 0 | ||||
15917 | MSX.A | 0 | 0 | |||||||
15918 | MSXp | 100 | 12 1/4 | 12 3/8 | 12 3/8 | 12 1/4 | 12 1/4 | 12 5/8 | 800 | |
15919 | MSY | 1500 | 13 3/8 | 13 3/8 | 13 3/4 | 0 | ||||
15920 | MSYS | 1000 | 19/32 | 1/2 | 19/32 | 1/2 | 1/2 | 19/32 | 4700 | |
15921 | MSYSZ | 3000 | 1/32 | 1/32 | 1/16 | 0 | ||||
15922 | MSZ | 1000 | 25 3/8 | 25 3/8 | 25 3/8 | 25 1/4 | 10700 | |||
15923 | MSp | 1000 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 1000 | |||
15924 | MSpB | 800 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 800 | |||
15925 | MSpC | 1000 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 1100 | |||
15926 | MSpD | 500 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 500 | |||
15927 | MSw | 0 | 43 5/8 | 44 7/8 | 0 | |||||
15928 | MT | 200 | 35 | 34 3/4 | 35 1/8 | 0 | ||||
15929 | MTASX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | |
15930 | MTAXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.54 | 2.58 | 82 | |
15931 | MTBAX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.47 | 0 | |
15932 | MTBCX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
15933 | MTBN | 200 | 5 1/4 | 5 1/4 | 5 3/4 | 0 | ||||
15934 | MTC | 500 | 129 3/8 | 128 3/4 | 129 3/8 | 128 3/4 | 128 1/2 | 130 | 3100 | |
15935 | MTCC | 700 | 4 3/16 | 4 | 4 3/4 | 0 | ||||
15936 | MTCH | 17200 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0250 | 17200 | |
15937 | MTCI | 8500 | 27/32 | 3/4 | 27/32 | 3/4 | 3/4 | 27/32 | 31600 | |
15938 | MTE/U | 0 | 0 | |||||||
15939 | MTE/WS | 0 | 3/8 | 7/8 | 0 | |||||
15940 | MTEB | 7900 | 0.0150 | 0.0150 | 0.0600 | 0 | ||||
15941 | MTEBX | 0 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0 | |
15942 | MTEC | 500 | 8 3/8 | 9 3/4 | 10 | 7 5/8 | 8 1/4 | 8 1/2 | 58900 | |
15943 | MTECL | 0 | 0 | |||||||
15944 | MTEDM | 500 | 59.5000 | 0 | ||||||
15945 | MTEK | 18000 | 0.1875 | 0.1250 | 0.3750 | 0 | ||||
15946 | MTEL | 3000 | 17 7/8 | 17 7/8 | 18 | 17 9/16 | 17 3/4 | 17 7/8 | 151700 | |
15947 | MTEN | 100 | 2.3125 | 2.2500 | 2.3125 | 2.1875 | 2.2500 | 2.3125 | 25400 | |
15948 | MTEPX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 14.35 | 0 | |
15949 | MTFI | 500 | 0.5000 | 0 | ||||||
15950 | MTFIX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.69 | 0 | |
15951 | MTFXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 2.30 | 2.01 | 149 | |
15952 | MTG | 100 | 60 3/4 | 60 3/4 | 60 3/4 | 60 3/4 | 61 | 61 3/4 | 100 | |
15953 | MTGH | 0 | 0 | |||||||
15954 | MTGI | 0 | 0 | |||||||
15955 | MTGVX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
15956 | MTGXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 4.75 | 4.85 | 2180 | |
15957 | MTGYQ | 10000 | 0.0100 | 0.0100 | 0.0030 | 0.0100 | 10000 | |||
15958 | MTH | 0 | 0 | |||||||
15959 | MTH.B | 0 | 0 | |||||||
15960 | MTHI | 0 | 0 | |||||||
15961 | MTI | 200 | 13 3/8 | 14 1/8 | 14 1/2 | 0 | ||||
15962 | MTIC | 2000 | 2 5/8 | 2 3/4 | 2 3/4 | 2 1/2 | 2 1/2 | 2 5/8 | 48400 | |
15963 | MTII | 0 | 0 | |||||||
15964 | MTIK | 1500 | 3 5/8 | 3 3/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 3/4 | 1700 | |
15965 | MTIN | 200 | 8 | 8 1/2 | 8 1/2 | 8 | 8 | 8 1/2 | 1200 | |
15966 | MTIX | 2500 | 0.8125 | 0.6250 | 1.0000 | 0 | ||||
15967 | MTIXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.37 | 5.48 | 5426 | |
15968 | MTKXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.64 | 2.68 | 2154 | |
15969 | MTL | 100 | 43 1/2 | 43 1/2 | 43 1/2 | 43 1/2 | 42 5/8 | 43 1/2 | 100 | |
15970 | MTLC | 1500 | 4 3/8 | 4 1/4 | 4 3/8 | 4 | 4 3/16 | 4 3/8 | 43600 | |
15971 | MTLFX | 0 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 7.83 | 0 | |
15972 | MTLG | 300 | 9 1/2 | 9 1/2 | 10 | 0 | ||||
15973 | MTLI | 600 | 13 1/2 | 13 1/2 | 14 | 13 1/2 | 13 1/2 | 14 | 1200 | |
15974 | MTLP | 0 | 0 | |||||||
15975 | MTLS | 0 | 0 | |||||||
15976 | MTM | 500 | 3 1/4 | 5 | 6 | 0 | ||||
15977 | MTMB | 100 | 14.7500 | 12.5000 | 14.5000 | 0 | ||||
15978 | MTMC | 2500 | 5 3/8 | 5 1/4 | 5 7/16 | 5 1/8 | 5 3/8 | 5 7/16 | 49800 | |
15979 | MTMCW | 800 | 3/8 | 3/8 | 5/8 | 0 | ||||
15980 | MTMI | 1000 | 9 1/8 | 9 1/2 | 9 1/2 | 8 5/8 | 8 5/8 | 9 1/2 | 10300 | |
15981 | MTMIX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.76 | 0 | |
15982 | MTMXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.57 | 2.67 | 1133 | |
15983 | MTMu | 0 | 0 | |||||||
15984 | MTOR | 15000 | 1.5625 | 1.4375 | 1.5625 | 1.4375 | 1.5000 | 1.5625 | 37200 | |
15985 | MTOXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.12 | 5.22 | 816 | |
15986 | MTP | 200 | 22 1/8 | 22 1/8 | 22 1/4 | 22 1/8 | 22 | 22 3/8 | 1100 | |
15987 | MTPK | 0 | 0 | |||||||
15988 | MTPWN | 200 | 56.1250 | 0 | ||||||
15989 | MTPWO | 400 | 26.1250 | 26.1250 | 26.1250 | 26.1250 | 400 | |||
15990 | MTPWP | 100 | 82.7500 | 0 | ||||||
15991 | MTPX | 3000 | 0.0010 | 0.0010 | 0.1000 | 0 | ||||
15992 | MTQI | 100 | 76.5000 | 0 | ||||||
15993 | MTR | 100 | 39 1/4 | 38 7/8 | 39 5/8 | 0 | ||||
15994 | MTRA | 200 | 14 1/2 | 14 | 14 1/2 | 14 | 14 | 14 1/2 | 9100 | |
15995 | MTRAX | 0 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 19.67 | 0 | |
15996 | MTRBX | 0 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | |
15997 | MTRCX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0 | |
15998 | MTREX | 0 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 15.81 | 0 | |
15999 | MTRN | 1500 | 9 7/8 | 10 | 10 | 9 7/8 | 9 1/2 | 10 | 5500 | |
16000 | MTRO | 500 | 1 1/8 | 13/16 | 1 1/8 | 0 | ||||
16001 | MTRP | 5000 | 0.9800 | 0.6250 | 1.6250 | 0 | ||||
16002 | MTRT | 1000 | 0.1562 | 0.1562 | 0.2500 | 0 | ||||
16003 | MTRX | 2500 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/4 | 2500 | |
16004 | MTS | 100 | 19 1/8 | 0 | ||||||
16005 | MTSC | 500 | 31 3/4 | 31 1/2 | 31 3/4 | 31 1/2 | 31 | 31 3/4 | 2300 | |
16006 | MTSI | 900 | 13 | 12 1/4 | 13 1/4 | 12 1/4 | 13 | 13 1/4 | 12000 | |
16007 | MTSN | 200 | 12 1/4 | 12 1/4 | 12 1/4 | 11 1/4 | 11 1/4 | 12 1/4 | 69600 | |
16008 | MTSR | 3300 | 0.0010 | 0 | ||||||
16009 | MTST | 2000 | 8 1/4 | 8 1/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/4 | 17500 | |
16010 | MTT | 0 | 0 | |||||||
16011 | MTTB | 200 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 9.5000 | 10.5000 | 200 | |
16012 | MTTL | 100 | 7.5000 | 7.5000 | 9.0000 | 0 | ||||
16013 | MTTXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.03 | 5.16 | 2713 | |
16014 | MTTpC | 790 | 54 | 0 | ||||||
16015 | MTTpZ | 400 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 400 | |||
16016 | MTU | 400 | 12 1/8 | 12 1/4 | 12 5/8 | 0 | ||||
16017 | MTUC | 100 | 13.8750 | 13.0000 | 13.8750 | 0 | ||||
16018 | MTV | 0 | 0 | |||||||
16019 | MTVN | 0 | 0 | |||||||
16020 | MTW | 200 | 30 1/2 | 28 1/2 | 29 | 0 | ||||
16021 | MTWN | 4000 | 38 1/4 | 37 3/4 | 38 1/4 | 37 3/4 | 38 | 38 1/2 | 81900 | |
16022 | MTWO | 1000 | 7 3/4 | 7 3/4 | 8 1/2 | 7 3/4 | 7 3/4 | 8 1/2 | 6600 | |
16023 | MTX | 100 | 31 5/8 | 31 5/8 | 32 1/8 | 0 | ||||
16024 | MTXI | 1700 | 0.1300 | 0.1300 | 0.2000 | 0 | ||||
16025 | MTY | 100 | 1 3/4 | 0 | ||||||
16026 | MTYXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.79 | 2.84 | 462 | |
16027 | MU | 1000 | 34 3/8 | 34 1/8 | 34 1/2 | 33 5/8 | 34 | 34 1/2 | 5900 | |
16028 | MUA | 2000 | 13 1/4 | 13 1/4 | 13 | 13 3/8 | 2000 | |||
16029 | MUAAX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 14.08 | 0 | |
16030 | MUAKX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | |
16031 | MUALF | 0 | 0 | |||||||
16032 | MUAXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.63 | 4.73 | 18 | |
16033 | MUAYX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | |
16034 | MUBAX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 12.38 | 0 | |
16035 | MUBFX | 0 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 20.69 | 0 | |
16036 | MUBKX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0 | |
16037 | MUBYX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | |
16038 | MUCAX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.38 | 0 | |
16039 | MUCKX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
16040 | MUCP | 1000 | 1.5625 | 1.7400 | 2.1200 | 1.4375 | 1.4375 | 1.5625 | 204700 | |
16041 | MUCXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 2.97 | 2.98 | 4507 | |
16042 | MUCYX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
16043 | MUDK | 0 | 0 | |||||||
16044 | MUEI | 100 | 10 1/2 | 10 3/8 | 10 5/8 | 10 1/4 | 10 3/8 | 10 1/2 | 45400 | |
16045 | MUEL | 1500 | 33 1/2 | 32 1/2 | 33 1/2 | 32 1/2 | 32 1/2 | 34 1/2 | 3100 | |
16046 | MUFAX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 10.11 | 0 | |
16047 | MUFKX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 | |
16048 | MUFYX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
16049 | MUGAX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 13.45 | 0 | |
16050 | MUGKX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0 | |
16051 | MUGXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.15 | 5.29 | 1012 | |
16052 | MUGYX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0 | |
16053 | MUHC | 1000 | 0.1000 | 0 | ||||||
16054 | MUHLX | 0 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0 | |
16055 | MUIAX | 0 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 15.08 | 0 | |
16056 | MUIBX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 10.18 | 0 | |
16057 | MUIFX | 0 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 18.80 | 0 | |
16058 | MUIGX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 13.05 | 0 | |
16059 | MUIKX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0 | |
16060 | MUIYX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0 | |
16061 | MUKA | 0 | 0 | |||||||
16062 | MUKXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.73 | 4.83 | 649 | |
16063 | MUKpA | 1000 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 2300 | |||
16064 | MUL | 25000 | 24 3/4 | 24 1/8 | 24 5/8 | 0 | ||||
16065 | MULAX | 0 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 17.59 | 0 | |
16066 | MULKX | 0 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | |
16067 | MULT | 1000 | 0.1100 | 0.1000 | 0.1100 | 0 | ||||
16068 | MULTZ | 0 | 0 | |||||||
16069 | MULYX | 0 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0 | |
16070 | MUMAX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 10.05 | 0 | |
16071 | MUMKX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 | |
16072 | MUMYX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 | |
16073 | MUN | 400 | 7 1/2 | 7 1/8 | 8 | 0 | ||||
16074 | MUNIX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.31 | 0 | |
16075 | MUNKX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
16076 | MUNXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 3.21 | 3.14 | 2942 | |
16077 | MUNYX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
16078 | MUO | 100 | 14 1/4 | 13 7/8 | 14 1/4 | 0 | ||||
16079 | MUR | 400 | 41 1/4 | 41 3/8 | 41 3/4 | 0 | ||||
16080 | MURX | 0 | 0 | |||||||
16081 | MURXF | 900 | 2 3/4 | 2 5/8 | 3 | 2 5/8 | 2 3/4 | 3 | 9800 | |
16082 | MUSE | 200 | 1.1870 | 1.1250 | 1.3750 | 0 | ||||
16083 | MUSEW | 7500 | 0.0200 | 0 | ||||||
16084 | MUSEX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0 | |
16085 | MUSGX | 0 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0 | |
16086 | MUSKX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | |
16087 | MUSM | 0 | 0 | |||||||
16088 | MUSMF | 0 | 0 | |||||||
16089 | MUSO | 2000 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
16090 | MUSXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 4.20 | 4.27 | 333 | |
16091 | MUSYX | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | |
16092 | MUTAX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 11.01 | 0 | |
16093 | MUTHX | 0 | 89.16 | 89.16 | 89.16 | 89.16 | 89.16 | 89.16 | 0 | |
16094 | MUTKX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
16095 | MUTXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.14 | 5.24 | 876 | |
16096 | MUTYX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
16097 | MUUKX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
16098 | MUUYX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
16099 | MUVYX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
16100 | MUXAX | 0 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 15.49 | 0 | |
16101 | MUXKX | 0 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | |
16102 | MUXYX | 0 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0 | |
16103 | MUY | 500 | 23 7/8 | 0 | ||||||
16104 | MUYXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.88 | 4.99 | 2949 | |
16105 | MUZ | 0 | 0 | |||||||
16106 | MUZC | 0 | 0 | |||||||
16107 | MUZI | 0 | 0 | |||||||
16108 | MUZN | 0 | 0 | |||||||
16109 | MUZT | 0 | 0 | |||||||
16110 | MVAAX | 0 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 19.48 | 0 | |
16111 | MVAT | 200 | 1 7/8 | 1 7/8 | 2 | 0 | ||||
16112 | MVBI | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 26 3/4 | 100 | |
16113 | MVC | 4300 | 12 5/8 | 0 | ||||||
16114 | MVCO | 100 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/2 | 100 | |
16115 | MVCOW | 5000 | 1 17/32 | 1 17/32 | 1 17/32 | 1 17/32 | 1 7/16 | 1 5/8 | 5000 | |
16116 | MVEDX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | |
16117 | MVF | 2600 | 9 1/4 | 9 1/8 | 9 3/16 | 0 | ||||
16118 | MVH | 0 | 300.96 | 0 | ||||||
16119 | MVII | 1200 | 16 3/8 | 16 1/2 | 16 5/8 | 16 3/8 | 16 3/8 | 16 7/8 | 191400 | |
16120 | MVIN | 0 | 0 | |||||||
16121 | MVIX | 2300 | 0.0004 | 0 | ||||||
16122 | MVJ | 1000 | 12 1/8 | 0 | ||||||
16123 | MVL | 100 | 13 1/8 | 12 5/8 | 13 | 0 | ||||
16124 | MVL.W | 0 | 0 | |||||||
16125 | MVL/WS | 1000 | 3 3/8 | 0 | ||||||
16126 | MVLBX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | |
16127 | MVLFX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 12.46 | 0 | |
16128 | MVLp | 700 | 25 3/8 | 0 | ||||||
16129 | MVM | 2000 | 12 1/4 | 0 | ||||||
16130 | MVP | 100 | 12 | 0 | ||||||
16131 | MVS | 700 | 12 5/8 | 0 | ||||||
16132 | MVSI | 400 | 5 1/8 | 5 1/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 27600 | |
16133 | MVSIU | 1000 | 21 | 21 | 21 1/2 | 0 | ||||
16134 | MVSIW | 13000 | 2 | 2 | 2 | 2 | 2 | 2 3/8 | 29000 | |
16135 | MVSN | 2000 | 1.0000 | 0.9375 | 1.0312 | 0 | ||||
16136 | MVT | 1000 | 12 3/8 | 12 3/8 | 12 3/4 | 0 | ||||
16137 | MVTV | 3000 | 3/16 | 5/32 | 3/16 | 0 | ||||
16138 | MVTVL | 25500 | 11/16 | 11/16 | 1 1/4 | 0 | ||||
16139 | MVY | 1000 | 12 1/2 | 0 | ||||||
16140 | MWAAX | 0 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 17.91 | 0 | |
16141 | MWABX | 0 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0 | |
16142 | MWAR | 0 | 0 | |||||||
16143 | MWAV | 500 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 7 1/2 | 8 1/4 | 500 | |
16144 | MWBI | 1000 | 26 | 25 3/4 | 27 1/2 | 0 | ||||
16145 | MWCp | 0 | 1/8 | 3/8 | 0 | |||||
16146 | MWDS | 1700 | 2 1/8 | 2 1/8 | 2 5/8 | 0 | ||||
16147 | MWDSW | 1500 | 1/8 | 1/8 | 3/8 | 0 | ||||
16148 | MWEBX | 0 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | |
16149 | MWEC | 900 | 0.0312 | 0.0312 | 0.0750 | 0 | ||||
16150 | MWEFX | 0 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 17.64 | 0 | |
16151 | MWEX | 1500 | 0.0625 | 0.0625 | 0.0937 | 0 | ||||
16152 | MWFD | 400 | 20 | 19 1/2 | 20 3/4 | 19 1/2 | 19 1/2 | 21 1/2 | 2400 | |
16153 | MWFIX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0 | |
16154 | MWFS | 300 | 21.5000 | 0 | ||||||
16155 | MWGBX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
16156 | MWGP | 1600 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/4 | 14 1/4 | 1600 | |
16157 | MWGTX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 11.52 | 0 | |
16158 | MWGXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 2.93 | 2.89 | 279 | |
16159 | MWHS | 300 | 39 | 39 | 39 1/4 | 38 3/4 | 38 3/4 | 39 1/4 | 37700 | |
16160 | MWK | 1800 | 8 | 7 | 7 5/8 | 0 | ||||
16161 | MWKG | 0 | 0 | |||||||
16162 | MWKGF | 0 | 0 | |||||||
16163 | MWKSF | 0 | 0 | |||||||
16164 | MWLMX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.35 | 0 | |
16165 | MWOBX | 0 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | |
16166 | MWOCX | 0 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0 | |
16167 | MWOFX | 0 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 18.58 | 0 | |
16168 | MWPSL | 100 | 56.2500 | 0 | ||||||
16169 | MWPSM | 800 | 46.8750 | 0 | ||||||
16170 | MWPSP | 100 | 59.0000 | 0 | ||||||
16171 | MWRK | 7500 | 18 7/8 | 18 | 19 1/8 | 18 | 18 5/8 | 19 | 30100 | |
16172 | MWSS | 400 | 3/8 | 3/8 | 3/4 | 0 | ||||
16173 | MWT | 500 | 12 7/8 | 13 3/8 | 13 5/8 | 0 | ||||
16174 | MWTAX | 0 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 8.72 | 0 | |
16175 | MWTC | 400 | 4.0000 | 1.7500 | 4.5000 | 0 | ||||
16176 | MWTI | 38000 | 0.0010 | 0 | ||||||
16177 | MWVL | 300 | 0.0100 | 0 | ||||||
16178 | MWW | 0 | 0 | |||||||
16179 | MX | 600 | 29 1/2 | 29 3/8 | 29 7/8 | 0 | ||||
16180 | MXA | 300 | 12 3/4 | 0 | ||||||
16181 | MXAM | 7000 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.3125 | 7000 | |
16182 | MXC | 500 | 4 1/8 | 0 | ||||||
16183 | MXCM | 5000 | 0.0625 | 0.0100 | 0.0300 | 0 | ||||
16184 | MXD | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 0 | |||
16185 | MXE | 500 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 1/8 | 10 1/2 | 4500 | |
16186 | MXF | 100 | 15 3/4 | 15 7/8 | 15 7/8 | 15 3/4 | 15 1/2 | 16 1/8 | 700 | |
16187 | MXFr | 100 | 3/8 | 1/4 | 9/16 | 0 | ||||
16188 | MXFrw | 0 | 0 | |||||||
16189 | MXHC | 700 | 1.2500 | 0.8750 | 1.3750 | 0 | ||||
16190 | MXIM | 100 | 36 1/2 | 37 | 37 1/4 | 34 1/4 | 36 1/4 | 36 1/2 | 3089900 | |
16191 | MXIN | 0 | 0 | |||||||
16192 | MXIS | 100 | 26 3/4 | 26 | 26 3/4 | 26 | 26 | 26 3/4 | 36600 | |
16193 | MXL | 0 | 10.53 | 10.64 | 10.78 | 10.52 | 0 | |||
16194 | MXM | 500 | 38 5/8 | 39 1/4 | 39 3/4 | 0 | ||||
16195 | MXN | 0 | 43.15 | 43.15 | 43.15 | 43.15 | 0 | |||
16196 | MXP | 1000 | 3 3/8 | 3 1/4 | 3 1/2 | 0 | ||||
16197 | MXPC | 10300 | 0.3750 | 0.1250 | 0.3750 | 0 | ||||
16198 | MXS | 0 | 1250.00 | 0 | ||||||
16199 | MXSB | 0 | 0 | |||||||
16200 | MXSBP | 100 | 43 3/4 | 43 3/4 | 43 3/4 | 43 3/4 | 43 3/4 | 45 1/4 | 200 | |
16201 | MXSEX | 0 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0 | |
16202 | MXSFX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
16203 | MXSPX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
16204 | MXSV | 800 | 2 7/8 | 2 3/4 | 2 7/8 | 0 | ||||
16205 | MXSpA | 600 | 25 3/4 | 0 | ||||||
16206 | MXT | 300 | 39 1/2 | 0 | ||||||
16207 | MXTR | 0 | 0 | |||||||
16208 | MXTRG | 20 | 78 | 78 | 79 1/4 | 0 | ||||
16209 | MXU | 0 | 2207.98 | 2207.98 | 2207.98 | 2207.98 | 0 | |||
16210 | MXV | 0 | 43.45 | 43.13 | 43.47 | 43.13 | 0 | |||
16211 | MXWL | 300 | 8 3/4 | 8 1/8 | 8 3/4 | 0 | ||||
16212 | MXY | 0 | 105.35 | 106.42 | 107.76 | 105.24 | 0 | |||
16213 | MXZ | 0 | 72.05 | 72.01 | 72.09 | 71.91 | 0 | |||
16214 | MYC | 1000 | 13 1/4 | 13 3/4 | 14 1/8 | 0 | ||||
16215 | MYCO | 300 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 8400 | |
16216 | MYCX | 50000 | 0.0950 | 0.0900 | 0.0950 | 0.0900 | 0.0900 | 0.1100 | 100000 | |
16217 | MYD | 1000 | 15 | 14 3/4 | 15 1/8 | 0 | ||||
16218 | MYE | 100 | 16 | 0 | ||||||
16219 | MYF | 400 | 14 1/2 | 14 1/2 | 14 7/8 | 0 | ||||
16220 | MYG | 400 | 19 1/2 | 19 | 19 3/8 | 0 | ||||
16221 | MYGN | 100 | 35 1/4 | 36 | 36 1/4 | 35 1/4 | 35 1/4 | 36 | 72600 | |
16222 | MYI | 700 | 14 1/8 | 14 1/4 | 14 5/8 | 0 | ||||
16223 | MYJ | 5000 | 14 1/8 | 14 1/4 | 14 5/8 | 0 | ||||
16224 | MYL | 10000 | 18 3/4 | 18 3/4 | 19 | 18 3/4 | 18 5/8 | 19 | 12500 | |
16225 | MYLX | 1300 | 17 1/2 | 17 1/2 | 17 7/8 | 17 3/8 | 17 3/8 | 17 3/4 | 123200 | |
16226 | MYM | 1000 | 13 3/8 | 14 1/8 | 14 1/2 | 0 | ||||
16227 | MYN | 1500 | 14 1/4 | 14 7/8 | 15 1/4 | 0 | ||||
16228 | MYR | 100 | 10 7/8 | 10 | 10 5/8 | 0 | ||||
16229 | MYRw | 0 | 10 7/8 | 11 1/2 | 0 | |||||
16230 | MYS | 100 | 18 3/4 | 19 1/8 | 19 3/4 | 0 | ||||
16231 | MYSW | 1000 | 5 15/16 | 6 1/2 | 6 1/2 | 5 7/8 | 5 7/8 | 6 1/8 | 79900 | |
16232 | MYT | 400 | 13 1/8 | 13 3/8 | 13 3/4 | 0 | ||||
16233 | MYV | 0 | 72.05 | 72.01 | 72.09 | 71.91 | 0 | |||
16234 | MYW | 0 | 72.05 | 72.01 | 72.09 | 71.91 | 0 | |||
16235 | MYX | 0 | 72.05 | 72.01 | 72.09 | 71.91 | 0 | |||
16236 | MYY | 800 | 11 3/8 | 13 | 13 3/8 | 0 | ||||
16237 | MYZ | 0 | 72.05 | 72.01 | 72.09 | 71.91 | 0 | |||
16238 | MZ | 0 | 0 | |||||||
16239 | MZA | 400 | 12 5/8 | 0 | ||||||
16240 | MZB | 0 | 86.67 | 87.21 | 87.95 | 86.63 | 0 | |||
16241 | MZDA | 0 | 0 | |||||||
16242 | MZDAF | 0 | 0 | |||||||
16243 | MZEI | 2500 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1500 | 3500 | |
16244 | MZNC | 15000 | 0.0450 | 0.0400 | 0.0700 | 0 | ||||
16245 | MZP | 0 | 0.16 | 0 | ||||||
16246 | MZS | 0 | 1250.00 | 1250.00 | 1250.00 | 1250.00 | 0 | |||
16247 | N | 3000 | 33 1/2 | 34 1/8 | 35 1/4 | 0 | ||||
16248 | N.AEG | 0 | 0 | |||||||
16249 | N.AHL | 0 | 0 | |||||||
16250 | N.AKZ | 0 | 0 | |||||||
16251 | N.AMB | 0 | 0 | |||||||
16252 | N.AME | 0 | 0 | |||||||
16253 | N.CET | 0 | 0 | |||||||
16254 | N.CSM | 0 | 0 | |||||||
16255 | N.DSM | 0 | 0 | |||||||
16256 | N.ELS | 0 | 0 | |||||||
16257 | N.GEC | 0 | 0 | |||||||
16258 | N.GEP | 0 | 0 | |||||||
16259 | N.HAG | 0 | 0 | |||||||
16260 | N.HDA | 0 | 0 | |||||||
16261 | N.HEI | 0 | 0 | |||||||
16262 | N.IHC | 0 | 0 | |||||||
16263 | N.ING | 0 | 0 | |||||||
16264 | N.KBB | 0 | 0 | |||||||
16265 | N.KBM | 0 | 0 | |||||||
16266 | N.KLM | 0 | 0 | |||||||
16267 | N.KNG | 0 | 0 | |||||||
16268 | N.KNP | 0 | 0 | |||||||
16269 | N.KPN | 0 | 0 | |||||||
16270 | N.MTE | 0 | 0 | |||||||
16271 | N.NBM | 0 | 0 | |||||||
16272 | N.NED | 0 | 0 | |||||||
16273 | N.NEH | 0 | 0 | |||||||
16274 | N.NEV | 0 | 0 | |||||||
16275 | N.NUT | 0 | 0 | |||||||
16276 | N.OCE | 0 | 0 | |||||||
16277 | N.PAK | 0 | 0 | |||||||
16278 | N.PHI | 0 | 0 | |||||||
16279 | N.ROD | 0 | 0 | |||||||
16280 | N.UN | 0 | 0 | |||||||
16281 | N.VMS | 0 | 0 | |||||||
16282 | N.VNU | 0 | 0 | |||||||
16283 | N.VST | 0 | 0 | |||||||
16284 | N.WER | 0 | 0 | |||||||
16285 | N.WGN | 0 | 0 | |||||||
16286 | N.WOK | 0 | 0 | |||||||
16287 | NA | 400 | 34 1/8 | 34 3/8 | 34 3/8 | 34 1/8 | 33 5/8 | 34 | 500 | |
16288 | NAAAX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.95 | 0 | |
16289 | NAABX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | |
16290 | NAAC | 1000 | 0.5000 | 0.5000 | 0.8750 | 0 | ||||
16291 | NAAM | 800 | 0.0300 | 0 | ||||||
16292 | NAB | 100 | 46 | 0 | ||||||
16293 | NABC | 100 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 5/8 | 100 | |
16294 | NABCX | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 | |
16295 | NABGX | 0 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 16.57 | 0 | |
16296 | NABI | 1000 | 12 3/4 | 13 | 13 | 12 3/4 | 12 3/4 | 12 7/8 | 190100 | |
16297 | NABN | 300 | 59.0000 | 0 | ||||||
16298 | NABO | 0 | 0 | |||||||
16299 | NABS | 0 | 0 | |||||||
16300 | NAC | 200 | 24 | 24 1/2 | 24 7/8 | 0 | ||||
16301 | NACB | 90 | 540.0000 | 0 | ||||||
16302 | NACGX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 | |
16303 | NACXX | 0 | 0.49 | 5.27 | 5.28 | 73 | ||||
16304 | NADX | 200 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 3/4 | 6200 | |
16305 | NAE | 100 | 8 5/8 | 8 5/8 | 8 3/4 | 8 1/2 | 8 1/2 | 8 7/8 | 13400 | |
16306 | NAEBX | 0 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | |
16307 | NAECX | 0 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | |
16308 | NAEG | 300 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
16309 | NAEGX | 0 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 17.11 | 0 | |
16310 | NAESX | 0 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | |
16311 | NAEpA | 300 | 39 3/4 | 0 | ||||||
16312 | NAF | 2000 | 15 | 15 | 15 | 15 | 14 7/8 | 15 1/4 | 2000 | |
16313 | NAFA | 0 | 0 | |||||||
16314 | NAFC | 400 | 17 | 17 | 17 | 17 | 17 | 17 1/2 | 1100 | |
16315 | NAFS | 0 | 0 | |||||||
16316 | NAGAX | 0 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 16.15 | 0 | |
16317 | NAGBX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0 | |
16318 | NAGC | 500 | 11 | 11 | 11 3/4 | 0 | ||||
16319 | NAGCX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
16320 | NAGGX | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0 | |
16321 | NAGIX | 0 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0 | |
16322 | NAGQX | 0 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0 | |
16323 | NAGTX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 | |
16324 | NAGVX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.56 | 0 | |
16325 | NAI | 200 | 8 1/4 | 0 | ||||||
16326 | NAIAX | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 16.18 | 0 | |
16327 | NAIBX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.24 | 0 | |
16328 | NAICX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 | |
16329 | NAIDX | 0 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0 | |
16330 | NAIG | 5000 | 7 | 7 1/8 | 7 1/8 | 7 | 6 7/8 | 7 1/8 | 6000 | |
16331 | NAIGX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.78 | 0 | |
16332 | NAINX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 10.38 | 0 | |
16333 | NAK | 1000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 | 11 5/8 | 1000 | |
16334 | NALAX | 0 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 14.79 | 0 | |
16335 | NALBX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0 | |
16336 | NALC | 2000 | 11 3/4 | 12 1/4 | 12 1/4 | 11 3/4 | 11 1/2 | 12 1/4 | 7900 | |
16337 | NALF | 200 | 13 5/8 | 13 3/4 | 13 3/4 | 13 5/8 | 13 5/8 | 13 7/8 | 12800 | |
16338 | NALFX | 0 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 31.92 | 0 | |
16339 | NAM | 100 | 5 | 5 3/8 | 5 3/4 | 0 | ||||
16340 | NAMC | 1500 | 0.4375 | 0.2500 | 0.4375 | 0 | ||||
16341 | NAME | 500 | 0.0312 | 0 | ||||||
16342 | NAMFX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.70 | 0 | |
16343 | NAMSX | 0 | 4.53 | 4.53 | 4.76 | 0 | ||||
16344 | NAMXX | 0 | 0.49 | 5.27 | 5.28 | 78 | ||||
16345 | NAN | 900 | 3 | 0 | ||||||
16346 | NANE | 0 | 0 | |||||||
16347 | NANO | 1000 | 6 3/4 | 6 3/4 | 7 1/8 | 6 5/8 | 6 5/8 | 7 | 4500 | |
16348 | NANOC | 0 | 0 | |||||||
16349 | NAOA | 200 | 0.1000 | 0 | ||||||
16350 | NAOBX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
16351 | NAPE | 300 | 21.0000 | 21.0000 | 24.0000 | 0 | ||||
16352 | NAPGX | 0 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 15.71 | 0 | |
16353 | NAPP | 0 | 0 | |||||||
16354 | NAPPP | 0 | 0 | |||||||
16355 | NAPXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.11 | 5.20 | 31 | |
16356 | NARAX | 0 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 4.95 | 0 | |
16357 | NARBX | 0 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0 | |
16358 | NARL | 100 | 0.5000 | 0.5000 | 0.6875 | 0 | ||||
16359 | NARTX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0 | |
16360 | NASAX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | |
16361 | NASB | 500 | 30 | 29 1/4 | 32 1/4 | 0 | ||||
16362 | NASBX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
16363 | NASCX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 14.90 | 0 | |
16364 | NASE | 0 | 0 | |||||||
16365 | NASIX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 10.15 | 0 | |
16366 | NASTX | 0 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 8.07 | 0 | |
16367 | NAT/WS | 3000 | 4 1/4 | 4 1/8 | 4 3/8 | 0 | ||||
16368 | NATBX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 | |
16369 | NATC | 15000 | 0.0200 | 0.0400 | 0 | |||||
16370 | NATD | 500 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 7/8 | 500 | |
16371 | NATDW | 6500 | 3/8 | 1/4 | 1/2 | 0 | ||||
16372 | NATFX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
16373 | NATH | 500 | 4 3/8 | 4 1/2 | 4 1/2 | 4 3/8 | 4 3/8 | 4 5/8 | 6900 | |
16374 | NATI | 2500 | 18 1/4 | 17 1/2 | 18 1/4 | 17 1/2 | 17 1/2 | 18 1/4 | 14800 | |
16375 | NATK | 2500 | 7/8 | 7/8 | 29/32 | 7/8 | 27/32 | 29/32 | 24100 | |
16376 | NATL | 400 | 1 7/8 | 1 15/16 | 1 15/16 | 1 7/8 | 1 3/4 | 1 15/16 | 800 | |
16377 | NATO | 7000 | 0.2812 | 0.1562 | 0.2500 | 0 | ||||
16378 | NATP | 0 | 0 | |||||||
16379 | NATR | 100 | 30 1/2 | 30 1/2 | 30 3/4 | 29 1/2 | 29 3/4 | 30 1/2 | 51100 | |
16380 | NATS | 200 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 5/8 | 200 | |
16381 | NATT | 1600 | 0.1250 | 0.0200 | 0.1250 | 0 | ||||
16382 | NATU | 0 | 0 | |||||||
16383 | NATUF | 0 | 0 | |||||||
16384 | NATW | 3500 | 2 1/2 | 2 3/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 1/2 | 38800 | |
16385 | NAUBX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
16386 | NAUGX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
16387 | NAUT | 1200 | 38 3/4 | 38 | 39 3/8 | 38 | 38 1/4 | 39 | 159400 | |
16388 | NAV | 400 | 9 1/2 | 9 1/2 | 9 7/8 | 0 | ||||
16389 | NAVG | 100 | 17 5/8 | 17 5/8 | 18 | 17 5/8 | 17 1/4 | 18 | 500 | |
16390 | NAVR | 100 | 5 5/8 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 2100 | |
16391 | NAVpD | 500 | 9 1/4 | 0 | ||||||
16392 | NAVpG | 100 | 53 3/8 | 0 | ||||||
16393 | NAWC | 1200 | 18 5/8 | 19 | 19 | 18 5/8 | 18 5/8 | 19 | 4200 | |
16394 | NAWCX | 0 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0 | |
16395 | NAWGX | 0 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 16.50 | 0 | |
16396 | NAZ | 600 | 13 7/8 | 14 | 14 3/8 | 0 | ||||
16397 | NB | 3500 | 68 7/8 | 68 7/8 | 68 7/8 | 68 3/4 | 68 3/4 | 69 1/8 | 3900 | |
16398 | NBAAX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 | |
16399 | NBABX | 0 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0 | |
16400 | NBAFX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | |
16401 | NBAIX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | |
16402 | NBAK | 400 | 61 1/2 | 61 1/2 | 63 1/2 | 0 | ||||
16403 | NBCF | 0 | 0 | |||||||
16404 | NBCFO | 200 | 24 3/4 | 24 3/4 | 25 1/4 | 0 | ||||
16405 | NBCFP | 5000 | 26 3/4 | 26 3/8 | 26 3/4 | 0 | ||||
16406 | NBCO | 1500 | 0.6250 | 0.5000 | 1.2500 | 0 | ||||
16407 | NBCXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.94 | 5.08 | 4436 | |
16408 | NBD | 200 | 37 | 38 1/8 | 38 1/2 | 0 | ||||
16409 | NBDCX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | |
16410 | NBDpU | 300 | 24 7/8 | 0 | ||||||
16411 | NBERQ | 0 | 0 | |||||||
16412 | NBF | 300 | 15 1/4 | 0 | ||||||
16413 | NBFCX | 0 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0 | |
16414 | NBGEX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | |
16415 | NBGNX | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0 | |
16416 | NBGTX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | |
16417 | NBGXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.76 | 4.88 | 3086 | |
16418 | NBHYX | 0 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0 | |
16419 | NBIGX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | |
16420 | NBII | 1500 | 0.8500 | 0.8125 | 0.8750 | 0 | ||||
16421 | NBINX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
16422 | NBIO | 500 | 10 5/8 | 10 3/8 | 10 5/8 | 0 | ||||
16423 | NBISX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
16424 | NBL | 100 | 26 7/8 | 28 3/8 | 28 7/8 | 0 | ||||
16425 | NBM | 1000 | 9 3/8 | 9 1/4 | 9 1/2 | 0 | ||||
16426 | NBMAX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
16427 | NBMFX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0 | |
16428 | NBMMX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 | |
16429 | NBMTX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0 | |
16430 | NBMUX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
16431 | NBNGX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0 | |
16432 | NBOC | 100 | 5 5/8 | 5 5/8 | 6 1/4 | 0 | ||||
16433 | NBOH | 900 | 36.0000 | 0 | ||||||
16434 | NBP | 200 | 25 1/8 | 25 | 25 1/2 | 0 | ||||
16435 | NBPAX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
16436 | NBPTX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0 | |
16437 | NBR | 2000 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 3/4 | 12 1/8 | 2200 | |
16438 | NBSC | 500 | 5 3/8 | 5 3/8 | 5 1/2 | 5 3/8 | 5 3/8 | 5 5/8 | 10000 | |
16439 | NBSI | 1000 | 14 1/8 | 13 3/4 | 14 1/4 | 0 | ||||
16440 | NBSSX | 0 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 0 | |
16441 | NBT | 100000 | 10 3/16 | 0 | ||||||
16442 | NBTB | 600 | 16 3/8 | 16 1/4 | 16 3/8 | 16 1/4 | 16 1/4 | 16 3/4 | 1200 | |
16443 | NBTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.80 | 2.73 | 1779 | |
16444 | NBTY | 2000 | 4 15/16 | 4 7/8 | 5 1/16 | 4 7/8 | 4 15/16 | 5 1/16 | 51000 | |
16445 | NBX | 10000 | 73 1/2 | 0 | ||||||
16446 | NBXL | 0 | 0 | |||||||
16447 | NBXLF | 0 | 0 | |||||||
16448 | NC | 100 | 53 7/8 | 52 1/4 | 53 5/8 | 0 | ||||
16449 | NCA | 200 | 10 | 10 | 10 3/8 | 0 | ||||
16450 | NCAAX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 11.13 | 0 | |
16451 | NCAIX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.36 | 0 | |
16452 | NCAPQ | 44400 | 0.0800 | 0 | ||||||
16453 | NCBC | 1000 | 27 | 26 1/2 | 27 | 26 1/2 | 26 1/2 | 27 1/4 | 3900 | |
16454 | NCBE | 100 | 48 3/4 | 49 1/2 | 49 1/2 | 48 3/4 | 48 3/4 | 49 1/2 | 200 | |
16455 | NCBH | 200 | 8.2500 | 8.2500 | 9.2500 | 0 | ||||
16456 | NCBM | 200 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 19 1/2 | 20 1/4 | 200 | |
16457 | NCC | 100 | 32 | 32 1/8 | 32 1/8 | 32 | 31 3/4 | 32 1/4 | 300 | |
16458 | NCCD | 1100 | 9.5000 | 9.0000 | 12.5000 | 0 | ||||
16459 | NCCI | 1000 | 5 1/4 | 5 1/4 | 6 | 0 | ||||
16460 | NCCPX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0 | |
16461 | NCCp | 600 | 76 5/16 | 0 | ||||||
16462 | NCDI | 1000 | 7 3/8 | 7 1/4 | 7 5/8 | 7 | 7 1/4 | 7 1/2 | 109000 | |
16463 | NCDXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 2.65 | 2.59 | 1925 | |
16464 | NCEB | 2000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 15/16 | 1 1/8 | 2000 | |
16465 | NCEBP | 100 | 9 | 9 | 10 | 0 | ||||
16466 | NCEBW | 2000 | 1/32 | 1/32 | 3/32 | 0 | ||||
16467 | NCFD | 900 | 12.1250 | 0 | ||||||
16468 | NCFNF | 0 | 0 | |||||||
16469 | NCG | 100 | 26 3/8 | 0 | ||||||
16470 | NCGAX | 0 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 18.32 | 0 | |
16471 | NCGBX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0 | |
16472 | NCGCX | 0 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0 | |
16473 | NCGNX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0 | |
16474 | NCGRX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 | |
16475 | NCH | 200 | 53 3/4 | 54 1/4 | 54 7/8 | 0 | ||||
16476 | NCIBX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
16477 | NCIGX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
16478 | NCINX | 0 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0 | |
16479 | NCIPX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | |
16480 | NCJC | 25 | 1600.00 | 1560.00 | 1900.00 | 0 | ||||
16481 | NCL | 400 | 12 5/8 | 12 3/8 | 12 3/4 | 0 | ||||
16482 | NCLEX | 0 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0 | |
16483 | NCLI | 0 | 0 | |||||||
16484 | NCLIP | 500 | 9 3/4 | 9 3/4 | 10 3/8 | 0 | ||||
16485 | NCM | 1500 | 11 1/8 | 11 3/4 | 12 1/8 | 0 | ||||
16486 | NCMC | 20000 | 1 17/32 | 1 1/2 | 1 17/32 | 1 1/4 | 1 1/4 | 1 3/4 | 37600 | |
16487 | NCME | 2300 | 3.5000 | 1.7500 | 2.7500 | 0 | ||||
16488 | NCMI | 3500 | 0.6250 | 0.5000 | 2.3750 | 0 | ||||
16489 | NCMP | 0 | 469.57 | 467.27 | 469.63 | 467.27 | 0 | |||
16490 | NCMXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.12 | 3.18 | 1139 | |
16491 | NCN | 0 | 0 | |||||||
16492 | NCO | 1100 | 15 3/4 | 15 3/4 | 16 1/8 | 0 | ||||
16493 | NCOM | 300 | 2 5/8 | 2 11/16 | 2 13/16 | 2 5/8 | 2 5/8 | 2 7/8 | 23500 | |
16494 | NCOMU | 1300 | 3 1/2 | 3 | 5 | 0 | ||||
16495 | NCON | 2000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/16 | 2 1/8 | 2 1/2 | 7800 | |
16496 | NCONW | 1000 | 1/4 | 3/16 | 1/4 | 0 | ||||
16497 | NCOTX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
16498 | NCP | 300 | 15 3/4 | 15 5/8 | 16 | 0 | ||||
16499 | NCR | 0 | 0 | |||||||
16500 | NCRE | 200 | 5.5000 | 5.5000 | 7.5000 | 0 | ||||
16501 | NCRXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.26 | 5.40 | 1441 | |
16502 | NCS | 7300 | 26 7/8 | 0 | ||||||
16503 | NCSI | 0 | 0 | |||||||
16504 | NCSIW | 100 | 9 | 0 | ||||||
16505 | NCSPX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | |
16506 | NCSS | 0 | 0 | |||||||
16507 | NCSTX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
16508 | NCTI | 500 | 13/16 | 25/32 | 27/32 | 3/4 | 3/4 | 13/16 | 167600 | |
16509 | NCTWX | 0 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0 | |
16510 | NCTXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 2.96 | 2.73 | 1874 | |
16511 | NCU | 600 | 12 1/8 | 0 | ||||||
16512 | NCXS | 0 | 0 | |||||||
16513 | NCYT | 700 | 0.0150 | 0.0150 | 0.0500 | 0 | ||||
16514 | NDC | 100 | 22 5/8 | 22 5/8 | 23 1/2 | 0 | ||||
16515 | NDCO | 500 | 9 7/8 | 9 7/8 | 9 7/8 | 9 5/8 | 9 5/8 | 9 7/8 | 383000 | |
16516 | NDCOO | 300 | 27 3/4 | 26 1/2 | 27 3/4 | 26 1/2 | 26 1/2 | 27 3/4 | 500 | |
16517 | NDCP | 200 | 1.2500 | 1.2500 | 1.5000 | 0 | ||||
16518 | NDCR | 0 | 0 | |||||||
16519 | NDCRY | 0 | 0 | |||||||
16520 | NDE | 300 | 3/16 | 1/8 | 1/2 | 0 | ||||
16521 | NDEC | 20000 | 0.1875 | 0.0625 | 0.2500 | 0 | ||||
16522 | NDEQX | 0 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | |
16523 | NDIAX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
16524 | NDIM | 11000 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.7500 | 4.2500 | 11000 | |
16525 | NDIVX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
16526 | NDS | 0 | 556.49 | 0 | ||||||
16527 | NDSN | 200 | 55 3/8 | 54 3/4 | 55 1/2 | 54 3/4 | 54 3/4 | 55 1/2 | 5200 | |
16528 | NDSS | 1000 | 1.5000 | 1.3750 | 1.7500 | 0 | ||||
16529 | NDTFX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0 | |
16530 | NDTV | 0 | 0 | |||||||
16531 | NDTVF | 0 | 0 | |||||||
16532 | NDU | 0 | 0 | |||||||
16533 | NDVIX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
16534 | NDVL | 0 | 0 | |||||||
16535 | NDVLY | 0 | 0 | |||||||
16536 | NDX | 0 | 583.04 | 576.23 | 583.58 | 576.23 | 0 | |||
16537 | NDXw | 0 | 0 | |||||||
16538 | NEAL | 2300 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
16539 | NEB | 1000 | 19 3/4 | 0 | ||||||
16540 | NEBBX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | |
16541 | NEBXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 2.96 | 2.88 | 1420 | |
16542 | NEBYX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | |
16543 | NEC | 200 | 9 1/8 | 8 7/8 | 9 1/4 | 0 | ||||
16544 | NECA | 100 | 34.2500 | 0 | ||||||
16545 | NECAX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 14.28 | 0 | |
16546 | NECB | 200 | 10 1/4 | 9 3/4 | 10 1/4 | 0 | ||||
16547 | NECBX | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | |
16548 | NECCX | 0 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0 | |
16549 | NECT | 0 | 0 | |||||||
16550 | NECXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.01 | 2.93 | 627 | |
16551 | NEDI | 200 | 16 | 15 3/4 | 16 1/4 | 15 1/4 | 15 1/4 | 16 | 18200 | |
16552 | NEDID | 300 | 12 | 11 3/4 | 12 1/8 | 0 | ||||
16553 | NEENN | 100 | 68.3500 | 0 | ||||||
16554 | NEENO | 100 | 69.2000 | 0 | ||||||
16555 | NEEXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.13 | 3.13 | 659 | |
16556 | NEF | 2300 | 11 1/4 | 11 1/4 | 11 1/2 | 0 | ||||
16557 | NEFAX | 0 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 7.45 | 0 | |
16558 | NEFBX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 14.08 | 0 | |
16559 | NEFCX | 0 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 19.45 | 0 | |
16560 | NEFEX | 0 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 7.83 | 0 | |
16561 | NEFF | 0 | 0 | |||||||
16562 | NEFGX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 11.40 | 0 | |
16563 | NEFHX | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.47 | 0 | |
16564 | NEFIX | 0 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 16.81 | 0 | |
16565 | NEFLX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.43 | 0 | |
16566 | NEFMX | 0 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 17.46 | 0 | |
16567 | NEFNX | 0 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 7.87 | 0 | |
16568 | NEFOX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 15.47 | 0 | |
16569 | NEFRX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.86 | 0 | |
16570 | NEFSX | 0 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 17.75 | 0 | |
16571 | NEFTX | 0 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 7.94 | 0 | |
16572 | NEFUX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 12.19 | 0 | |
16573 | NEFVX | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 9.44 | 0 | |
16574 | NEFZX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.75 | 0 | |
16575 | NEGAX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | |
16576 | NEGBX | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0 | |
16577 | NEGNX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 | |
16578 | NEGRX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | |
16579 | NEGX | 1000 | 3 1/8 | 3 | 3 1/8 | 3 | 3 | 3 1/8 | 27500 | |
16580 | NEIB | 6000 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/8 | 12 1/2 | 6000 | |
16581 | NEIBX | 0 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0 | |
16582 | NEIC | 5000 | 1 3/8 | 1 1/8 | 1 3/8 | 0 | ||||
16583 | NEIFX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0 | |
16584 | NEIT | 1000 | 0.0600 | 0.0500 | 0.1300 | 0 | ||||
16585 | NEIYX | 0 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0 | |
16586 | NEJSY | 0 | 0 | |||||||
16587 | NELBX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0 | |
16588 | NELL | 1000 | 61 | 60 | 61 | 60 | 60 1/2 | 61 | 156400 | |
16589 | NELM | 0 | 0 | |||||||
16590 | NELMQ | 1000 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
16591 | NEM | 500 | 56 3/8 | 56 3/4 | 57 1/8 | 0 | ||||
16592 | NEMA | 500 | 8 | 8 7/8 | 9 1/2 | 8 | 8 | 8 5/8 | 35900 | |
16593 | NEMXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.82 | 4.97 | 6621 | |
16594 | NENC | 0 | 0 | |||||||
16595 | NENCA | 2900 | 13.3750 | 0 | ||||||
16596 | NEOG | 300 | 6 1/4 | 6 | 6 3/8 | 0 | ||||
16597 | NEOL | 6000 | 0.5600 | 0.5300 | 0.5900 | 0 | ||||
16598 | NEOP | 1000 | 19 1/2 | 18 3/4 | 19 1/2 | 18 5/8 | 19 1/8 | 19 3/8 | 117700 | |
16599 | NEOPW | 1000 | 13 | 12 1/8 | 13 | 12 1/8 | 12 3/4 | 12 7/8 | 29600 | |
16600 | NEOS | 2000 | 5 5/16 | 5 3/4 | 5 3/4 | 5 1/4 | 5 1/8 | 5 1/2 | 80000 | |
16601 | NEQIX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | |
16602 | NEQUX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0 | |
16603 | NERA | 0 | 0 | |||||||
16604 | NERAY | 500 | 33 1/2 | 33 1/2 | 33 1/2 | 33 3/8 | 33 1/4 | 33 1/2 | 76500 | |
16605 | NERBX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | |
16606 | NERS | 0 | 0 | |||||||
16607 | NERSF | 0 | 0 | |||||||
16608 | NERX | 1600 | 9 1/4 | 8 3/4 | 9 5/8 | 8 3/4 | 9 1/8 | 9 3/8 | 325100 | |
16609 | NERXP | 1000 | 22 | 19 3/4 | 23 | 0 | ||||
16610 | NERXW | 1000 | 1 3/4 | 1 1/2 | 1 3/4 | 1 3/8 | 1 3/8 | 2 | 9500 | |
16611 | NES | 100 | 39 7/8 | 39 7/8 | 39 7/8 | 39 7/8 | 39 1/2 | 40 | 100 | |
16612 | NESBX | 0 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0 | |
16613 | NESC | 100 | 2.7500 | 0 | ||||||
16614 | NEST | 700 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.1875 | 1.3750 | 1200 | |
16615 | NET | 200 | 14 1/4 | 0 | ||||||
16616 | NET.A | 0 | 0 | |||||||
16617 | NETC | 1000 | 33 1/4 | 35 1/2 | 35 1/2 | 32 3/4 | 32 7/8 | 33 1/2 | 232000 | |
16618 | NETF | 5000 | 5 1/8 | 5 | 5 3/8 | 5 | 5 1/8 | 5 3/8 | 22400 | |
16619 | NETG | 500 | 37 | 36 5/8 | 37 3/8 | 36 3/8 | 36 1/2 | 37 | 61900 | |
16620 | NETIF | 0 | 0 | |||||||
16621 | NETK | 3500 | 4 | 4 1/4 | 4 1/4 | 4 | 4 | 4 1/8 | 64000 | |
16622 | NETM | 100 | 13 | 12 5/8 | 13 1/8 | 12 5/8 | 12 3/4 | 13 | 129000 | |
16623 | NETN | 0 | 0 | |||||||
16624 | NETT | 1500 | 9 1/2 | 11 1/2 | 11 1/2 | 9 1/2 | 9 1/2 | 10 1/4 | 78000 | |
16625 | NETTW | 900 | 6 5/8 | 6 5/8 | 7 3/8 | 5 3/4 | 5 3/4 | 6 5/8 | 29300 | |
16626 | NETV | 0 | 0 | |||||||
16627 | NETVA | 2000 | 7 1/4 | 7 1/4 | 7 1/2 | 7 1/4 | 7 1/4 | 7 1/2 | 8000 | |
16628 | NETVU | 200 | 15 | 14 5/8 | 15 1/2 | 0 | ||||
16629 | NETVW | 1500 | 5 1/2 | 5 | 5 1/2 | 5 | 5 | 5 1/2 | 7500 | |
16630 | NETVZ | 1300 | 2 7/8 | 2 7/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/4 | 9100 | |
16631 | NETXX | 0 | 0 | |||||||
16632 | NEUBX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0 | |
16633 | NEUG | 2000 | 0.0001 | 0 | ||||||
16634 | NEUXX | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 4.55 | 4.74 | 568 | |
16635 | NEV | 100 | 22 1/2 | 0 | ||||||
16636 | NEVBX | 0 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0 | |
16637 | NEVPM | 100 | 17.2500 | 0 | ||||||
16638 | NEVPP | 100 | 17.5000 | 0 | ||||||
16639 | NEW | 100 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 100 | |||
16640 | NEWB | 200 | 6 | 5 | 6 | 0 | ||||
16641 | NEWC | 700 | 7 3/4 | 7 5/8 | 7 7/8 | 0 | ||||
16642 | NEWCF | 0 | 0 | |||||||
16643 | NEWEM | 800 | 100.0000 | 0 | ||||||
16644 | NEWEN | 200 | 85.9500 | 0 | ||||||
16645 | NEWEP | 100 | 84.5000 | 0 | ||||||
16646 | NEWI | 2000 | 4 5/8 | 4 3/4 | 4 7/8 | 4 5/8 | 4 1/2 | 5 | 13200 | |
16647 | NEWP | 300 | 7 5/8 | 8 1/8 | 8 1/8 | 7 5/8 | 7 5/8 | 8 1/8 | 3600 | |
16648 | NEWPX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 13.55 | 0 | |
16649 | NEWRZ | 800 | 6 | 5 7/8 | 6 1/4 | 0 | ||||
16650 | NEWVF | 0 | 0 | |||||||
16651 | NEXM | 4600 | 0.6250 | 0 | ||||||
16652 | NEXT | 2000 | 3 1/16 | 3 | 3 1/16 | 3 | 2 7/8 | 3 1/16 | 8100 | |
16653 | NEZBX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0 | |
16654 | NFB | 100 | 25 1/2 | 25 1/4 | 25 3/4 | 0 | ||||
16655 | NFC | 200 | 11 1/8 | 0 | ||||||
16656 | NFFC | 0 | 0 | |||||||
16657 | NFG | 500 | 33 | 33 | 33 | 33 | 33 | 33 1/2 | 500 | |
16658 | NFGBX | 0 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0 | |
16659 | NFL | 200 | 13 1/4 | 13 3/4 | 14 1/8 | 0 | ||||
16660 | NFL.B | 0 | 0 | |||||||
16661 | NFLAX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 11.01 | 0 | |
16662 | NFLBX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
16663 | NFLD | 200 | 20 1/8 | 20 3/4 | 21 | 20 | 20 | 20 1/4 | 314500 | |
16664 | NFLI | 200 | 22 3/4 | 25 | 25 | 22 3/4 | 23 1/4 | 24 1/2 | 34100 | |
16665 | NFLIW | 2500 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/4 | 21 | 5100 | |
16666 | NFMI | 2000 | 3.7500 | 0 | ||||||
16667 | NFMNX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
16668 | NFOR | 200 | 26 1/2 | 26 1/2 | 28 1/2 | 0 | ||||
16669 | NFPC | 200 | 6.0000 | 6.0000 | 7.7500 | 0 | ||||
16670 | NFSL | 300 | 16 3/4 | 16 | 17 1/4 | 0 | ||||
16671 | NFT | 0 | 319.16 | 316.90 | 319.24 | 316.90 | 0 | |||
16672 | NFTI | 2000 | 3.2500 | 3.0000 | 4.0000 | 0 | ||||
16673 | NFTIV | 500 | 4.5000 | 0 | ||||||
16674 | NFX | 200 | 27 7/8 | 26 7/8 | 27 5/8 | 0 | ||||
16675 | NGAMX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
16676 | NGC | 200 | 55 3/4 | 55 5/8 | 56 1/4 | 0 | ||||
16677 | NGCI | 1700 | 1.2500 | 1.2500 | 1.3125 | 0 | ||||
16678 | NGCP | 30000 | 0.0001 | 0 | ||||||
16679 | NGE | 62600 | 25 7/8 | 25 | 25 3/8 | 0 | ||||
16680 | NGEGO | 100 | 86.0000 | 100 | ||||||
16681 | NGEN | 3000 | 0.0100 | 0.0050 | 0.0400 | 0 | ||||
16682 | NGEp | 100 | 48 3/8 | 0 | ||||||
16683 | NGEpD | 50000 | 20 1/8 | 0 | ||||||
16684 | NGEpE | 200 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 200 | |||
16685 | NGF | 1500 | 7 1/2 | 8 | 8 5/8 | 0 | ||||
16686 | NGFXX | 0 | 0 | |||||||
16687 | NGI | 800 | 8 1/4 | 8 | 8 1/2 | 0 | ||||
16688 | NGICX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | |
16689 | NGIFX | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 9.25 | 0 | |
16690 | NGIMY | 0 | 0 | |||||||
16691 | NGITX | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0 | |
16692 | NGL | 100 | 10 1/8 | 9 3/4 | 10 1/8 | 0 | ||||
16693 | NGLw | 0 | 0 | |||||||
16694 | NGMNX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
16695 | NGMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.26 | 5.41 | 3209 | |
16696 | NGOVX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
16697 | NGRXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.11 | 5.17 | 891 | |
16698 | NGSTX | 0 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0 | |
16699 | NGT | 200 | 16 1/4 | 0 | ||||||
16700 | NGTE | 0 | 0.0700 | 0.2000 | 0 | |||||
16701 | NGUAX | 0 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 1 | |
16702 | NGV | 0 | 251.42 | 0 | ||||||
16703 | NGVAX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
16704 | NGVTF | 0 | 0 | |||||||
16705 | NGVTX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
16706 | NGVXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.88 | 4.99 | 895 | |
16707 | NGX | 2000 | 1 | 13/16 | 1 1/4 | 0 | ||||
16708 | NHAL | 10000 | 0.3095 | 0.1562 | 0.4687 | 0 | ||||
16709 | NHC | 100 | 40 3/4 | 40 | 40 5/8 | 0 | ||||
16710 | NHCI | 300 | 2 1/4 | 2 1/8 | 2 1/4 | 2 1/8 | 2 1/2 | 600 | ||
16711 | NHCJ | 100 | 7.1250 | 7.0000 | 7.7500 | 0 | ||||
16712 | NHEI | 500 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
16713 | NHER | 15000 | 0.0100 | 0 | ||||||
16714 | NHES | 200 | 13 | 12 3/4 | 13 1/4 | 12 3/4 | 12 3/4 | 14 | 1700 | |
16715 | NHHC | 600 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 7/8 | 600 | |
16716 | NHI | 200 | 33 1/8 | 33 1/8 | 33 1/8 | 33 1/8 | 32 3/4 | 33 3/8 | 1100 | |
16717 | NHIp | 500 | 30 1/4 | 0 | ||||||
16718 | NHL | 100 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 1/2 | 18 | 200 | |
16719 | NHLT | 500 | 2.0312 | 2.0000 | 2.0625 | 0 | ||||
16720 | NHP | 100 | 42 1/4 | 42 | 42 5/8 | 0 | ||||
16721 | NHPI | 300 | 17 7/8 | 18 1/4 | 18 1/4 | 17 7/8 | 17 7/8 | 18 1/8 | 2300 | |
16722 | NHSL | 200 | 9 1/4 | 9 1/4 | 9 3/4 | 0 | ||||
16723 | NHTB | 2000 | 9 7/8 | 9 7/8 | 10 1/4 | 0 | ||||
16724 | NHTC | 3100 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 5 1/8 | 9300 | |
16725 | NHTCW | 700 | 3 1/4 | 3 1/4 | 4 1/8 | 0 | ||||
16726 | NHTCZ | 5000 | 2 1/8 | 2 1/8 | 2 7/8 | 0 | ||||
16727 | NHWK | 2000 | 13 1/2 | 13 1/8 | 13 1/2 | 13 1/8 | 12 3/4 | 13 1/2 | 15000 | |
16728 | NHY | 100 | 42 3/4 | 40 3/8 | 41 1/8 | 0 | ||||
16729 | NHYBX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0 | |
16730 | NI | 100 | 38 1/4 | 38 1/4 | 38 1/4 | 38 1/4 | 38 1/8 | 38 1/2 | 341300 | |
16731 | NIAR | 1500 | 1.0312 | 1.0625 | 1.0800 | 1.0312 | 1.0312 | 1.0937 | 11800 | |
16732 | NIB | 100 | 23 1/4 | 0 | ||||||
16733 | NIBCX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
16734 | NIBDX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
16735 | NICE | 0 | 0 | |||||||
16736 | NICEY | 2500 | 10 1/16 | 10 1/4 | 10 1/4 | 10 | 10 | 10 1/4 | 8300 | |
16737 | NICH | 200 | 3 7/8 | 3 7/8 | 4 5/8 | 0 | ||||
16738 | NICO | 0 | 0 | |||||||
16739 | NICRM | 3000 | 44.5000 | 0 | ||||||
16740 | NICSX | 0 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | 0 | |
16741 | NICXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 5.20 | 5.36 | 1093 | |
16742 | NIEAX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | |
16743 | NIENX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | |
16744 | NIEQX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | |
16745 | NIF | 1000 | 15 | 14 7/8 | 15 1/4 | 0 | ||||
16746 | NIFI | 10000 | 0.0010 | 0.0010 | 0.0200 | 0 | ||||
16747 | NIFU | 0 | 0 | |||||||
16748 | NIGAX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 15.82 | 0 | |
16749 | NIGCX | 0 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0 | |
16750 | NIGEX | 0 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0 | |
16751 | NIGI | 2800 | 0.2187 | 0.1250 | 0.2187 | 0 | ||||
16752 | NIIAX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | |
16753 | NIIBX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
16754 | NIIEX | 0 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0 | |
16755 | NIIS | 200 | 2 9/16 | 2 9/16 | 2 3/4 | 0 | ||||
16756 | NIIU | 0 | 0 | |||||||
16757 | NIIUF | 100 | 41 1/4 | 41 1/4 | 41 1/4 | 41 1/4 | 40 1/2 | 41 1/4 | 100 | |
16758 | NIK | 0 | 297.99 | 297.99 | 297.99 | 297.99 | 0 | |||
16759 | NIM | 400 | 11 5/8 | 11 1/2 | 11 7/8 | 0 | ||||
16760 | NIMAX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
16761 | NIMBX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0 | |
16762 | NIMT | 0 | 0 | |||||||
16763 | NIMU | 200 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1700 | 200 | |
16764 | NIMXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.21 | 5.35 | 756 | |
16765 | NIN | 300 | 31 5/8 | 33 3/8 | 33 3/4 | 0 | ||||
16766 | NINBX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 | |
16767 | NIND | 0 | 391.06 | 388.95 | 391.07 | 388.95 | 0 | |||
16768 | NINDX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0 | |
16769 | NINE | 200 | 7 3/4 | 7 3/4 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 14000 | |
16770 | NINEX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
16771 | NINMX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
16772 | NINO | 0 | 0 | |||||||
16773 | NINOY | 0 | 0 | |||||||
16774 | NINQX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
16775 | NINTX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
16776 | NINYX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
16777 | NIO | 100 | 15 3/8 | 15 1/8 | 15 1/2 | 0 | ||||
16778 | NIPN | 0 | 0 | |||||||
16779 | NIPNY | 200 | 60 | 60 | 60 | 59 5/8 | 59 5/8 | 60 | 400 | |
16780 | NIPSM | 200 | 62.1250 | 0 | ||||||
16781 | NIPSN | 5100 | 101.5000 | 0 | ||||||
16782 | NIPSO | 100 | 58.3750 | 0 | ||||||
16783 | NIPSP | 100 | 101.0000 | 0 | ||||||
16784 | NIRT | 0 | 0 | |||||||
16785 | NIRTS | 600 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 13 | 900 | |
16786 | NISBX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
16787 | NISC | 9000 | 0.0625 | 0 | ||||||
16788 | NISI | 0 | 0 | |||||||
16789 | NIST | 0 | 0 | |||||||
16790 | NISTF | 0 | 0 | |||||||
16791 | NISTX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0 | |
16792 | NITEX | 0 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0 | |
16793 | NITFX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.68 | 0 | |
16794 | NITNX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | |
16795 | NIVEX | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0 | |
16796 | NIp | 250 | 57 | 0 | ||||||
16797 | NIpA | 200 | 46 3/4 | 0 | ||||||
16798 | NJDXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 2.53 | 2.35 | 1446 | |
16799 | NJMXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 2.96 | 3.07 | 1067 | |
16800 | NJR | 200 | 28 1/8 | 26 3/4 | 27 1/8 | 0 | ||||
16801 | NJST | 200 | 9 | 8 1/4 | 9 1/2 | 0 | ||||
16802 | NJSXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 2.86 | 2.96 | 274 | |
16803 | NJTFX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | |
16804 | NKB/WS | 600 | 9 | 0 | ||||||
16805 | NKC/WS | 2400 | 3 | 0 | ||||||
16806 | NKE | 200 | 69 5/8 | 69 1/8 | 70 | 69 1/8 | 69 5/8 | 70 1/8 | 1500 | |
16807 | NKEw | 0 | 55 7/8 | 57 1/8 | 0 | |||||
16808 | NKID | 300 | 10 1/2 | 10 1/4 | 10 1/2 | 10 | 10 1/4 | 10 1/2 | 39300 | |
16809 | NKKC | 0 | 0 | |||||||
16810 | NKKCY | 0 | 0 | |||||||
16811 | NKOT | 1100 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 16 1/2 | 17 1/4 | 1300 | |
16812 | NKPR | 1400 | 9 1/8 | 9 1/8 | 9 1/8 | 8 7/8 | 9 | 9 1/8 | 43400 | |
16813 | NKSH | 100 | 24.2500 | 0 | ||||||
16814 | NL | 400 | 13 5/8 | 14 | 14 1/2 | 0 | ||||
16815 | NLBC | 1000 | 0.0625 | 0.0625 | 0.2187 | 0 | ||||
16816 | NLC | 100 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 30 1/2 | 30 3/4 | 100 | |
16817 | NLCS | 400 | 18 1/2 | 18 5/8 | 19 | 18 1/2 | 18 1/2 | 19 | 106200 | |
16818 | NLG | 500 | 9 5/8 | 0 | ||||||
16819 | NLMBX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
16820 | NLMC | 1000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/16 | 2000 | |
16821 | NLNX | 1000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 6.0000 | 1000 | |
16822 | NLP | 400 | 10 1/4 | 0 | ||||||
16823 | NLPI | 0 | 0 | |||||||
16824 | NLPw | 0 | 0 | |||||||
16825 | NLXI | 10000 | 0.3750 | 0.3437 | 0.4375 | 0 | ||||
16826 | NM | 100 | 19 1/2 | 19 | 19 3/4 | 0 | ||||
16827 | NM/WD | 0 | 0 | |||||||
16828 | NMA | 300 | 15 3/4 | 15 5/8 | 16 | 0 | ||||
16829 | NMAAX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.47 | 0 | |
16830 | NMAIX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 11.05 | 0 | |
16831 | NMANX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0 | |
16832 | NMARX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
16833 | NMAXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 2.83 | 2.73 | 747 | |
16834 | NMBAX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.79 | 0 | |
16835 | NMBIX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.59 | 0 | |
16836 | NMBS | 600 | 7 3/8 | 7 1/4 | 7 3/8 | 7 1/8 | 7 | 7 3/8 | 39300 | |
16837 | NMBSX | 0 | 9.62 | 9.62 | 9.62 | 0 | ||||
16838 | NMBT | 900 | 9 1/8 | 9 1/4 | 10 1/4 | 0 | ||||
16839 | NMC | 100 | 4 1/2 | 4 | 4 1/2 | 0 | ||||
16840 | NMCC | 500 | 0.5000 | 0.3125 | 0.5000 | 0 | ||||
16841 | NMCI | 20000 | 0.1200 | 0.0625 | 0.1250 | 0 | ||||
16842 | NMCRV | 0 | 0 | |||||||
16843 | NMCRW | 0 | 0 | |||||||
16844 | NMDAX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.88 | 0 | |
16845 | NMDBX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
16846 | NMDCV | 0 | 0 | |||||||
16847 | NMDMX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
16848 | NMDO | 3000 | 1.2812 | 1.3125 | 1.3125 | 1.2812 | 1.2812 | 1.3750 | 36300 | |
16849 | NMDS | 1000 | 0.0312 | 0 | ||||||
16850 | NMFLX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
16851 | NMFS | 500 | 8 5/8 | 8 1/4 | 8 5/8 | 0 | ||||
16852 | NMG | 1800 | 18 3/8 | 17 1/8 | 17 5/8 | 0 | ||||
16853 | NMHL | 0 | 0 | |||||||
16854 | NMI | 100 | 12 3/8 | 11 7/8 | 12 3/8 | 0 | ||||
16855 | NMIC | 20000 | 0.0100 | 0 | ||||||
16856 | NMIV | 0 | 0 | |||||||
16857 | NMK | 200 | 8 7/8 | 8 7/8 | 9 | 8 7/8 | 8 7/8 | 9 | 2900 | |
16858 | NMKp | 100 | 17 7/8 | 0 | ||||||
16859 | NMKpA | 100 | 34 1/2 | 0 | ||||||
16860 | NMKpB | 100 | 35 3/4 | 0 | ||||||
16861 | NMKpC | 700 | 37 5/8 | 0 | ||||||
16862 | NMKpD | 200 | 40 | 0 | ||||||
16863 | NMKpE | 2000 | 49 | 0 | ||||||
16864 | NMKpG | 20000 | 45 | 0 | ||||||
16865 | NMKpH | 300 | 60 3/8 | 0 | ||||||
16866 | NMKpI | 100 | 74 3/4 | 74 5/8 | 74 3/4 | 74 5/8 | 500 | |||
16867 | NMKpK | 600 | 19 | 19 | 19 | 19 | 600 | |||
16868 | NMKpM | 200 | 23 | 23 1/4 | 23 3/8 | 23 | 3400 | |||
16869 | NMMDX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
16870 | NMMIX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
16871 | NMMXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 4.89 | 5.05 | 5720 | |
16872 | NMNJX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
16873 | NMNNX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | |
16874 | NMO | 1200 | 15 7/8 | 15 3/4 | 16 1/8 | 0 | ||||
16875 | NMP | 600 | 12 1/4 | 12 5/8 | 13 | 0 | ||||
16876 | NMPC | 2000 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 8 7/8 | 9 1/8 | 2000 | |
16877 | NMPKY | 0 | 0 | |||||||
16878 | NMPS | 2000 | 7 3/16 | 7 1/8 | 7 3/8 | 7 | 7 | 7 3/16 | 240000 | |
16879 | NMPSW | 2600 | 1 1/4 | 1 1/2 | 2 1/2 | 0 | ||||
16880 | NMRM | 5000 | 0.0200 | 0.0200 | 0.1000 | 0 | ||||
16881 | NMRR | 1000 | 3 3/16 | 3 3/8 | 3 3/8 | 3 3/16 | 3 3/16 | 3 5/16 | 11600 | |
16882 | NMRX | 1500 | 5 1/8 | 5 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/8 | 14100 | |
16883 | NMRXV | 0 | 0 | |||||||
16884 | NMRXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.02 | 2.93 | 590 | |
16885 | NMSB | 400 | 6 1/2 | 6 1/2 | 7 | 0 | ||||
16886 | NMSC | 0 | 0 | |||||||
16887 | NMSCA | 4000 | 1 1/4 | 1 5/16 | 1 7/16 | 0 | ||||
16888 | NMSCE | 100 | 1 13/16 | 1 13/16 | 2 | 0 | ||||
16889 | NMSCW | 4000 | 5/16 | 5/16 | 5/16 | 5/16 | 1/4 | 5/16 | 4000 | |
16890 | NMSS | 1000 | 22 1/2 | 22 | 23 | 22 | 22 | 23 | 7400 | |
16891 | NMSWE | 300 | 3/16 | 3/16 | 7/32 | 0 | ||||
16892 | NMT | 400 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 1600 | |||
16893 | NMTFX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.12 | 0 | |
16894 | NMTX | 500 | 7 1/8 | 7 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/4 | 118500 | |
16895 | NMTXW | 700 | 3 | 3 1/4 | 3 1/4 | 3 | 2 3/4 | 3 1/8 | 1800 | |
16896 | NMTXZ | 100 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 | 3 3/8 | 100 | |
16897 | NMUIX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | |
16898 | NMUNX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | |
16899 | NMVAX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
16900 | NMY | 200 | 12 7/8 | 12 7/8 | 13 3/8 | 0 | ||||
16901 | NN | 2500 | 50 1/8 | 50 | 50 1/4 | 50 | 50 1/4 | 50 1/2 | 10100 | |
16902 | NNBR | 300 | 19 3/4 | 19 3/4 | 19 3/4 | 19 1/2 | 19 1/4 | 19 3/4 | 86800 | |
16903 | NNC | 1000 | 12 7/8 | 12 3/4 | 13 | 0 | ||||
16904 | NNCNX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
16905 | NNET | 500 | 0.2187 | 0.2187 | 0.3125 | 0 | ||||
16906 | NNETC | 0 | 0 | |||||||
16907 | NNETU | 0 | 0 | |||||||
16908 | NNETW | 900 | 0.0010 | 0 | ||||||
16909 | NNEX | 0 | 0 | |||||||
16910 | NNEXF | 5000 | 3 1/8 | 2 7/8 | 3 1/8 | 0 | ||||
16911 | NNF | 400 | 13 5/8 | 13 1/2 | 13 7/8 | 0 | ||||
16912 | NNHBX | 0 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 4.89 | 0 | |
16913 | NNJ | 300 | 13 1/4 | 13 7/8 | 14 1/4 | 0 | ||||
16914 | NNJAX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.86 | 0 | |
16915 | NNM | 1000 | 10 7/8 | 11 7/8 | 12 1/4 | 0 | ||||
16916 | NNN | 100 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 13 | 100 | |
16917 | NNOTC | 0 | 0 | |||||||
16918 | NNOV | 3000 | 0.0100 | 0 | ||||||
16919 | NNP | 500 | 17 3/4 | 17 5/8 | 18 1/8 | 0 | ||||
16920 | NNRGA | 3500 | 13/32 | 5/16 | 13/32 | 0 | ||||
16921 | NNSI | 700 | 0.5000 | 0 | ||||||
16922 | NNY | 200 | 10 7/8 | 10 3/4 | 11 1/4 | 0 | ||||
16923 | NNYAX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.19 | 0 | |
16924 | NNYIX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.17 | 0 | |
16925 | NOAMX | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 9.03 | 0 | |
16926 | NOB | 100 | 33 1/8 | 32 3/4 | 33 1/8 | 32 5/8 | 33 1/2 | 34 1/4 | 5800 | |
16927 | NOBE | 500 | 39 1/8 | 38 5/8 | 39 3/8 | 38 5/8 | 39 | 39 1/4 | 170600 | |
16928 | NOBH | 200 | 13 3/4 | 13 3/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 2400 | |
16929 | NOBL | 0 | 0 | |||||||
16930 | NOBLF | 2600 | 12 9/16 | 12 1/4 | 12 3/4 | 0 | ||||
16931 | NOBp | 600 | 24 7/8 | 0 | ||||||
16932 | NOC | 100 | 62 5/8 | 63 1/8 | 63 5/8 | 0 | ||||
16933 | NOCXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 3.15 | 2.99 | 1545 | |
16934 | NODB | 100 | 32.5000 | 0 | ||||||
16935 | NODC | 0 | 0 | |||||||
16936 | NOEL | 1500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 6700 | |
16937 | NOEQX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0 | |
16938 | NOFIX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
16939 | NOGCQ | 0 | 0 | |||||||
16940 | NOGEX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | |
16941 | NOGXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.06 | 5.20 | 2354 | |
16942 | NOHAX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.20 | 0 | |
16943 | NOIEX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | |
16944 | NOIFX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
16945 | NOIGX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
16946 | NOIT | 0 | 0 | |||||||
16947 | NOITX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
16948 | NOIZ | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/8 | 2 1/4 | 7500 | |
16949 | NOK | 0 | 0 | |||||||
16950 | NOK.A | 0 | 0 | |||||||
16951 | NOK.A. | 0 | 0 | |||||||
16952 | NOK/A | 100 | 38 1/4 | 38 1/4 | 38 1/4 | 38 1/4 | 38 | 38 5/8 | 200 | |
16953 | NOKA | 0 | 0 | |||||||
16954 | NOKC | 0 | 0 | |||||||
16955 | NOKT | 0 | 0 | |||||||
16956 | NOLD | 200 | 17 1/2 | 17 1/2 | 19 1/2 | 0 | ||||
16957 | NOLE | 200 | 41.5000 | 0 | ||||||
16958 | NOLK | 0 | 0 | |||||||
16959 | NOM | 700 | 12 1/8 | 12 3/8 | 12 5/8 | 0 | ||||
16960 | NOMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.99 | 2.96 | 10657 | |
16961 | NONA | 5000 | 0.9687 | 0.9062 | 0.9687 | 0.9062 | 0.9062 | 0.9687 | 7000 | |
16962 | NOOP | 5000 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.5900 | 0.6300 | 5000 | |
16963 | NOPS | 0 | 0 | |||||||
16964 | NOPSM | 0 | 0 | |||||||
16965 | NOPSN | 100 | 68.1000 | 0 | ||||||
16966 | NOPSO | 500 | 63.5000 | 0 | ||||||
16967 | NOPSP | 100 | 52.0000 | 0 | ||||||
16968 | NOPpA | 700 | 25 3/4 | 25 5/8 | 25 3/4 | 25 5/8 | 4000 | |||
16969 | NOPpB | 4000 | 23 5/8 | 0 | ||||||
16970 | NORA | 2000 | 28.2500 | 27.0000 | 29.0000 | 0 | ||||
16971 | NORCQ | 0 | 0 | |||||||
16972 | NORIP | 0 | 0 | |||||||
16973 | NORL | 10000 | 30 1/8 | 29 1/2 | 30 1/4 | 0 | ||||
16974 | NORPY | 800 | 3 11/16 | 3 3/4 | 3 7/8 | 0 | ||||
16975 | NORR | 0 | 0 | |||||||
16976 | NORRF | 5000 | 1 3/8 | 0 | ||||||
16977 | NORSA | 1020 | 475.0000 | 0 | ||||||
16978 | NORSB | 470 | 475.0000 | 0 | ||||||
16979 | NORW | 0 | 0 | |||||||
16980 | NORWY | 400 | 47 | 47 | 47 1/8 | 0 | ||||
16981 | NORXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.18 | 5.32 | 10997 | |
16982 | NORY | 2500 | 57.0000 | 57.0000 | 65.0000 | 0 | ||||
16983 | NOSA | 1000 | 0.3750 | 0.2500 | 1.0000 | 0 | ||||
16984 | NOSGX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
16985 | NOSH | 7500 | 3 1/2 | 3 9/16 | 3 9/16 | 3 7/16 | 3 7/16 | 3 9/16 | 36200 | |
16986 | NOSXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.10 | 5.22 | 834 | |
16987 | NOTE | 1000 | 1.0000 | 1.0000 | 1.3750 | 0 | ||||
16988 | NOTEX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | |
16989 | NOTL | 700 | 2.7500 | 2.7500 | 3.7500 | 0 | ||||
16990 | NOTW | 500 | 21.0000 | 0 | ||||||
16991 | NOUGX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
16992 | NOV | 100 | 5 5/8 | 5 3/4 | 5 3/4 | 5 5/8 | 5 1/2 | 5 7/8 | 2100 | |
16993 | NOVA | 200 | 0.0400 | 0.0400 | 0.0800 | 0 | ||||
16994 | NOVB | 300 | 20.0000 | 0 | ||||||
16995 | NOVE | 0 | 0 | |||||||
16996 | NOVEW | 0 | 0 | |||||||
16997 | NOVI | 500 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 4 | 600 | |
16998 | NOVL | 200 | 12 5/8 | 12 5/8 | 12 3/4 | 12 1/2 | 12 1/2 | 12 5/8 | 2616300 | |
16999 | NOVN | 100 | 15 | 15 1/8 | 15 1/8 | 14 5/8 | 15 | 15 1/8 | 115700 | |
17000 | NOVO | 0 | 0 | |||||||
17001 | NOVOQ | 0 | 0 | |||||||
17002 | NOW | 500 | 6 1/8 | 0 | ||||||
17003 | NOX | 1000 | 3 5/8 | 4 9/16 | 5 | 0 | ||||
17004 | NOXO | 500 | 5 3/4 | 5 7/8 | 5 7/8 | 5 3/4 | 5 1/2 | 5 7/8 | 3900 | |
17005 | NOXw | 0 | 4 1/2 | 5 | 0 | |||||
17006 | NP | 100 | 29 1/8 | 0 | ||||||
17007 | NP.PP | 0 | 0 | |||||||
17008 | NP/PP | 100 | 8 3/4 | 0 | ||||||
17009 | NP/PPw | 0 | 17 1/2 | 19 | 0 | |||||
17010 | NPAAX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 11.06 | 0 | |
17011 | NPACX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
17012 | NPAF | 500 | 9 1/4 | 9 | 9 1/4 | 9 | 9 | 9 3/4 | 1000 | |
17013 | NPBC | 5000 | 24 1/8 | 23 3/4 | 25 1/2 | 300 | ||||
17014 | NPBFX | 0 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | |
17015 | NPBXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.19 | 5.34 | 4141 | |
17016 | NPC | 3100 | 13 | 13 3/8 | 13 3/4 | 0 | ||||
17017 | NPCI | 300 | 7 3/8 | 7 1/4 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 31600 | |
17018 | NPCIB | 0 | 0 | |||||||
17019 | NPCO | 11100 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
17020 | NPD | 100 | 8 11/16 | 8 7/8 | 9 3/8 | 0 | ||||
17021 | NPE | 300 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/4 | 13 5/8 | 300 | |
17022 | NPEC | 40000 | 0.0175 | 0.0175 | 0.0200 | 0 | ||||
17023 | NPF | 200 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 | 15 3/8 | 200 | |
17024 | NPFXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.19 | 5.34 | 721 | |
17025 | NPG | 200 | 13 3/8 | 13 1/8 | 13 5/8 | 0 | ||||
17026 | NPI | 400 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 5/8 | 14 3/4 | 2300 | |
17027 | NPIX | 1600 | 10 5/8 | 10 5/8 | 10 5/8 | 10 1/2 | 10 1/2 | 10 5/8 | 53000 | |
17028 | NPK | 100 | 41 1/8 | 41 7/8 | 42 1/4 | 0 | ||||
17029 | NPM | 1000 | 14 1/8 | 14 | 14 3/8 | 0 | ||||
17030 | NPMXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.44 | 5.59 | 24908 | |
17031 | NPP | 300 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 7/8 | 700 | |
17032 | NPPI | 500 | 19 1/4 | 19 1/4 | 19 1/4 | 18 3/4 | 18 3/4 | 19 1/4 | 5600 | |
17033 | NPR | 100 | 22 | 21 3/4 | 22 | 21 5/8 | 21 3/4 | 22 1/8 | 400 | |
17034 | NPRM | 2000 | 6 1/4 | 6 1/4 | 6 3/8 | 6 1/4 | 6 1/4 | 6 3/8 | 25500 | |
17035 | NPRMW | 200 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 3200 | |
17036 | NPRO | 100 | 10 1/4 | 10 | 10 1/4 | 10 | 10 | 10 1/4 | 6200 | |
17037 | NPROW | 300 | 6 5/8 | 6 7/8 | 7 1/2 | 0 | ||||
17038 | NPRTX | 0 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0 | |
17039 | NPRXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.09 | 5.23 | 10034 | |
17040 | NPS | 200 | 28 1/2 | 28 3/4 | 29 3/8 | 0 | ||||
17041 | NPSC | 1500 | 6 | 5 5/8 | 6 | 5 5/8 | 5 5/8 | 6 | 7100 | |
17042 | NPSCW | 1000 | 1 3/8 | 1 5/8 | 1 5/8 | 1 3/8 | 1 3/8 | 1 5/8 | 4200 | |
17043 | NPSP | 20000 | 14 3/8 | 14 1/2 | 14 1/2 | 13 3/4 | 14 | 14 1/2 | 78300 | |
17044 | NPSS | 0 | 0 | |||||||
17045 | NPSTU | 0 | 0 | |||||||
17046 | NPSpA | 600 | 25 3/4 | 0 | ||||||
17047 | NPT | 200 | 12 7/8 | 12 3/4 | 13 1/8 | 0 | ||||
17048 | NPTH | 1000 | 25 1/4 | 25 3/8 | 25 3/8 | 25 | 24 3/4 | 25 3/8 | 25900 | |
17049 | NPV | 400 | 14 | 13 7/8 | 14 | 13 7/8 | 13 5/8 | 14 | 1500 | |
17050 | NPW | 600 | 12 1/4 | 0 | ||||||
17051 | NPX | 1200 | 12 | 11 3/4 | 12 1/8 | 0 | ||||
17052 | NPY | 100 | 13 | 12 7/8 | 13 1/4 | 0 | ||||
17053 | NQC | 100 | 14 7/8 | 15 3/4 | 16 1/8 | 0 | ||||
17054 | NQF | 700 | 16 1/2 | 16 3/8 | 16 3/4 | 0 | ||||
17055 | NQI | 400 | 15 1/4 | 15 1/4 | 15 5/8 | 0 | ||||
17056 | NQJ | 600 | 15 3/4 | 15 1/2 | 15 7/8 | 0 | ||||
17057 | NQM | 300 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/8 | 15 1/2 | 300 | |
17058 | NQN | 200 | 17 3/8 | 17 1/8 | 17 1/2 | 0 | ||||
17059 | NQOT | 0 | 0 | |||||||
17060 | NQOTF | 0 | 0 | |||||||
17061 | NQP | 200 | 16 3/4 | 16 5/8 | 17 | 0 | ||||
17062 | NQS | 400 | 15 | 15 | 15 1/4 | 0 | ||||
17063 | NQU | 500 | 15 1/4 | 15 1/8 | 15 1/4 | 15 1/8 | 15 1/8 | 15 1/2 | 3000 | |
17064 | NR | 900 | 20 | 20 | 20 | 20 | 900 | |||
17065 | NRAG | 1000 | 1.8750 | 0 | ||||||
17066 | NRC | 100 | 35 1/8 | 32 7/8 | 33 1/2 | 0 | ||||
17067 | NRCX | 700 | 0.4060 | 0.4062 | 0.5625 | 0 | ||||
17068 | NRD | 5000 | 2 3/8 | 2 3/8 | 2 3/4 | 0 | ||||
17069 | NRDC | 500 | 1.6250 | 1.6250 | 2.0000 | 0 | ||||
17070 | NRDCW | 0 | 0 | |||||||
17071 | NRDCZ | 0 | 0 | |||||||
17072 | NRE | 2000 | 36 7/8 | 36 1/8 | 36 5/8 | 0 | ||||
17073 | NREB | 100 | 9.2500 | 9.2500 | 9.5000 | 0 | ||||
17074 | NREGF | 0 | 0 | |||||||
17075 | NRES | 1000 | 22 3/8 | 22 1/4 | 22 3/8 | 22 1/4 | 22 1/4 | 23 | 4000 | |
17076 | NRFXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 2.88 | 2.74 | 3509 | |
17077 | NRG/WS | 400 | 1/8 | 0 | ||||||
17078 | NRGDQ | 1000 | 0.0010 | 0 | ||||||
17079 | NRGN | 2500 | 29 1/4 | 28 | 29 1/2 | 28 | 28 3/4 | 29 1/4 | 49400 | |
17080 | NRGP | 0 | 0 | |||||||
17081 | NRGS | 0 | 0 | |||||||
17082 | NRGSN | 0 | 0 | |||||||
17083 | NRGSO | 100 | 34.9500 | 0 | ||||||
17084 | NRGSP | 100 | 29.2500 | 0 | ||||||
17085 | NRID | 3000 | 2 1/2 | 2 7/16 | 2 1/2 | 2 7/16 | 2 7/16 | 2 9/16 | 8800 | |
17086 | NRIM | 100 | 8 1/4 | 8 1/4 | 8 1/4 | 8 | 7 7/8 | 8 1/4 | 2500 | |
17087 | NRL | 500 | 27 | 27 1/8 | 27 5/8 | 0 | ||||
17088 | NRLD | 300 | 26 | 26 | 26 | 25 1/2 | 25 1/4 | 26 | 1800 | |
17089 | NRMI | 1600 | 1 1/8 | 1 1/8 | 1 1/2 | 0 | ||||
17090 | NRML | 0 | 0 | |||||||
17091 | NRMLF | 0 | 0 | |||||||
17092 | NRND | 200 | 12 3/4 | 12 1/4 | 12 3/4 | 0 | ||||
17093 | NRNDE | 500 | 15 | 14 3/4 | 15 1/4 | 14 | 14 1/2 | 15 1/4 | 38700 | |
17094 | NROM | 400 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/2 | 800 | |
17095 | NROX | 300 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 1.9375 | 2.1875 | 300 | |
17096 | NRPI | 4700 | 6.7500 | 0 | ||||||
17097 | NRRC | 0 | 0 | |||||||
17098 | NRRD | 14000 | 25 1/4 | 24 3/4 | 25 1/4 | 24 3/4 | 24 3/4 | 25 1/2 | 16500 | |
17099 | NRTC | 20000 | 0.5625 | 0.5625 | 0.8750 | 0 | ||||
17100 | NRTH | 0 | 0 | |||||||
17101 | NRTI | 500 | 7 3/8 | 7 3/8 | 8 3/4 | 0 | ||||
17102 | NRTK | 100 | 11.0000 | 0 | ||||||
17103 | NRTY | 100 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 6 3/4 | 7 1/4 | 600 | |
17104 | NRVH | 200 | 10 3/4 | 11 | 11 5/8 | 0 | ||||
17105 | NS | 1000 | 13 1/8 | 13 1/4 | 13 3/4 | 0 | ||||
17106 | NSA | 100 | 17 3/4 | 17 3/8 | 17 3/4 | 0 | ||||
17107 | NSAI | 1000 | 2 1/4 | 2 1/16 | 2 1/2 | 0 | ||||
17108 | NSAN | 0 | 0 | |||||||
17109 | NSANY | 500 | 15 5/8 | 15 7/8 | 15 7/8 | 15 5/8 | 15 5/8 | 15 7/8 | 800 | |
17110 | NSAT | 0 | 0 | |||||||
17111 | NSATF | 4700 | 2 11/32 | 2 1/8 | 2 11/32 | 0 | ||||
17112 | NSBI | 400 | 38 3/4 | 38 1/2 | 39 1/8 | 0 | ||||
17113 | NSBK | 1300 | 29 | 29 | 29 | 29 | 29 | 29 1/4 | 1500 | |
17114 | NSC | 500 | 77 3/4 | 78 | 78 1/2 | 0 | ||||
17115 | NSCC | 100 | 1 7/8 | 1 1/8 | 1 7/8 | 0 | ||||
17116 | NSCD | 0 | 0 | |||||||
17117 | NSCF | 300 | 7 1/4 | 6 3/4 | 8 | 0 | ||||
17118 | NSCI | 100 | 28 | 28 | 28 1/2 | 28 | 28 | 28 1/2 | 5000 | |
17119 | NSCMX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
17120 | NSCP | 100 | 170 1/4 | 159 1/2 | 171 1/4 | 159 1/2 | 169 1/4 | 169 3/4 | 729900 | |
17121 | NSCTX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | |
17122 | NSD | 300 | 9 7/8 | 0 | ||||||
17123 | NSDB | 100 | 24 | 24 | 27 | 0 | ||||
17124 | NSEC | 500 | 12 3/4 | 12 1/4 | 14 | 0 | ||||
17125 | NSEIX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0 | |
17126 | NSFC | 300 | 72 | 68 | 73 | 0 | ||||
17127 | NSFIX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
17128 | NSH | 200 | 14 | 13 5/8 | 14 1/4 | 0 | ||||
17129 | NSI | 100 | 34 5/8 | 34 5/8 | 35 3/8 | 0 | ||||
17130 | NSIAX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 13.14 | 0 | |
17131 | NSIBX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | |
17132 | NSIFX | 0 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0 | |
17133 | NSIGX | 0 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0 | |
17134 | NSIMX | 0 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0 | |
17135 | NSINX | 0 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0 | |
17136 | NSIT | 100 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/2 | 13 | 5800 | |
17137 | NSIX | 2500 | 22 3/8 | 20 1/8 | 22 3/4 | 20 1/8 | 21 7/8 | 22 | 298500 | |
17138 | NSKY | 10000 | 0.0050 | 0.0050 | 0.0150 | 0 | ||||
17139 | NSLB | 1500 | 12 3/4 | 12 3/4 | 13 1/2 | 0 | ||||
17140 | NSM | 1300 | 17 1/2 | 17 5/8 | 17 5/8 | 17 1/2 | 17 1/8 | 17 7/8 | 2400 | |
17141 | NSMC | 0 | 0 | |||||||
17142 | NSMIX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
17143 | NSMN | 0 | 0 | |||||||
17144 | NSMT | 0 | 0 | |||||||
17145 | NSMpA | 6800 | 74 3/4 | 0 | ||||||
17146 | NSP | 200 | 50 7/8 | 50 3/4 | 51 1/4 | 0 | ||||
17147 | NSPpA | 130 | 50 | 0 | ||||||
17148 | NSPpB | 100 | 55 7/8 | 0 | ||||||
17149 | NSPpC | 100 | 58 1/4 | 0 | ||||||
17150 | NSPpD | 600 | 59 | 0 | ||||||
17151 | NSPpE | 500 | 58 1/8 | 0 | ||||||
17152 | NSPpG | 300 | 66 1/4 | 0 | ||||||
17153 | NSPpH | 2510 | 101 19/64 | 0 | ||||||
17154 | NSPpI | 100 | 100 | 0 | ||||||
17155 | NSR | 0 | 0 | |||||||
17156 | NSR+ | 0 | 0 | |||||||
17157 | NSRGY | 0 | 49.2500 | 51.6250 | 52.1250 | 0 | ||||
17158 | NSRL | 0 | 0 | |||||||
17159 | NSRU | 6000 | 7 15/16 | 7 7/8 | 8 1/4 | 0 | ||||
17160 | NSRUP | 0 | 0 | |||||||
17161 | NSRp | 300 | 41 3/4 | 0 | ||||||
17162 | NSS | 2000 | 2 7/8 | 8 1/2 | 9 1/2 | 0 | ||||
17163 | NSSB | 200 | 14 9/16 | 14 5/8 | 14 5/8 | 14 3/8 | 14 3/8 | 14 5/8 | 10600 | |
17164 | NSSC | 5800 | 3 49/64 | 3 3/4 | 3 7/8 | 0 | ||||
17165 | NSSI | 0 | 0 | |||||||
17166 | NSSIQ | 1100 | 2 1/8 | 2 1/8 | 2 1/2 | 0 | ||||
17167 | NSSX | 100 | 11 3/4 | 11 3/4 | 11 3/4 | 12 3/4 | 100 | |||
17168 | NSSY | 100 | 19 1/2 | 19 1/4 | 19 1/2 | 19 1/4 | 19 1/4 | 19 1/2 | 1600 | |
17169 | NSTA | 200 | 10 1/2 | 9 3/4 | 11 1/4 | 0 | ||||
17170 | NSTFX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
17171 | NSTG | 500 | 0.0156 | 0 | ||||||
17172 | NSTIX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
17173 | NSTK | 1000 | 8 3/4 | 8 3/4 | 8 1/2 | 8 3/4 | 1000 | |||
17174 | NSTKW | 500 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 5/8 | 500 | |
17175 | NSTMX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
17176 | NSTR | 1000 | 5 1/4 | 5 5/8 | 5 5/8 | 5 1/4 | 5 1/4 | 5 1/2 | 22100 | |
17177 | NSU | 1000 | 7 3/4 | 7 1/2 | 8 1/2 | 0 | ||||
17178 | NSUL | 0 | 0 | |||||||
17179 | NSUT | 0 | 0 | |||||||
17180 | NSUU | 0 | 0 | |||||||
17181 | NSVI | 0 | 0 | |||||||
17182 | NSYC | 300 | 70.0000 | 0 | ||||||
17183 | NSYS | 200 | 7 1/4 | 6 7/8 | 7 1/8 | 0 | ||||
17184 | NSZ | 0 | 612.43 | 0 | ||||||
17185 | NT | 1600 | 44 1/2 | 44 3/4 | 45 1/4 | 0 | ||||
17186 | NTAH | 2000 | 2.8750 | 2.3750 | 3.1250 | 0 | ||||
17187 | NTAI | 0 | 0 | |||||||
17188 | NTAIF | 500 | 10 7/8 | 11 3/4 | 11 3/4 | 10 5/8 | 10 5/8 | 10 7/8 | 39200 | |
17189 | NTAP | 1000 | 32 3/4 | 33 1/4 | 34 | 32 3/4 | 32 3/4 | 33 1/2 | 9900 | |
17190 | NTB | 0 | 14 | 15 | 0 | |||||
17191 | NTBM | 1000 | 14 1/2 | 15 | 15 | 14 1/2 | 14 5/8 | 15 | 9700 | |
17192 | NTBXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.04 | 5.14 | 14062 | |
17193 | NTC | 500 | 13 | 0 | ||||||
17194 | NTCK | 200 | 3.5000 | 3.5000 | 5.0000 | 0 | ||||
17195 | NTCP | 0 | 0 | |||||||
17196 | NTDO | 0 | 0 | |||||||
17197 | NTDOY | 0 | 0 | |||||||
17198 | NTEC | 0 | 0 | |||||||
17199 | NTEM | 300 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2500 | 300 | |
17200 | NTEXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 2.91 | 2.83 | 1298 | |
17201 | NTFTX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
17202 | NTFXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 2.85 | 2.63 | 313 | |
17203 | NTGI | 1400 | 2.0000 | 0 | ||||||
17204 | NTHEX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
17205 | NTHFX | 0 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 0 | |
17206 | NTHL | 0 | 0 | |||||||
17207 | NTHLY | 0 | 0 | |||||||
17208 | NTI | 500 | 5 3/8 | 5 5/16 | 5 3/4 | 0 | ||||
17209 | NTII | 3000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 4 | 3500 | |
17210 | NTK | 20500 | 11 1/4 | 10 3/8 | 10 3/4 | 0 | ||||
17211 | NTKC | 0 | 0 | |||||||
17212 | NTL | 0 | 0 | |||||||
17213 | NTLXX | 0 | 0 | |||||||
17214 | NTMG | 900 | 7 | 5 3/4 | 7 3/4 | 0 | ||||
17215 | NTMI | 1000 | 0.0200 | 0 | ||||||
17216 | NTN | 1000 | 3 1/2 | 3 3/8 | 3 5/8 | 3 3/8 | 3 7/16 | 3 3/4 | 6500 | |
17217 | NTNC | 1000 | 5 5/16 | 5 3/8 | 5 3/4 | 0 | ||||
17218 | NTNR | 0 | 0 | |||||||
17219 | NTNS | 0 | 0 | |||||||
17220 | NTNYX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
17221 | NTPH | 500 | 0.4375 | 0 | ||||||
17222 | NTRK | 600 | 0.0100 | 0.0100 | 0.0800 | 0 | ||||
17223 | NTRM | 0 | 0 | |||||||
17224 | NTRN | 10000 | 0.3000 | 0.3125 | 0.4375 | 0 | ||||
17225 | NTRS | 100 | 52 1/2 | 52 5/8 | 52 3/4 | 52 1/4 | 52 1/4 | 52 3/4 | 18900 | |
17226 | NTRSZ | 200 | 60 | 60 | 61 1/2 | 0 | ||||
17227 | NTRTX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
17228 | NTRX | 500 | 5 1/2 | 5 1/4 | 5 7/8 | 5 1/4 | 5 1/2 | 5 3/4 | 110200 | |
17229 | NTRXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.09 | 5.20 | 2404 | |
17230 | NTSC | 1000 | 2 5/16 | 2 | 2 1/4 | 0 | ||||
17231 | NTSI | 10000 | 0.0100 | 0.0010 | 0.0500 | 0 | ||||
17232 | NTSR | 5000 | 17 3/4 | 17 1/2 | 18 | 16 3/4 | 17 1/4 | 17 3/4 | 37100 | |
17233 | NTSXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.94 | 5.03 | 887 | |
17234 | NTT | 500 | 39 3/4 | 38 1/8 | 39 1/8 | 0 | ||||
17235 | NTTFX | 0 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 24.96 | 0 | |
17236 | NTTI | 300 | 0.2500 | 0.2500 | 0.7500 | 0 | ||||
17237 | NTTIW | 0 | 0 | |||||||
17238 | NTTO | 0 | 0 | |||||||
17239 | NTWK | 200 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 | 9 3/8 | 200 | |
17240 | NTX | 400 | 13 3/4 | 14 1/8 | 15 5/8 | 0 | ||||
17241 | NTXIX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
17242 | NTXNX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
17243 | NTXXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.16 | 3.08 | 10683 | |
17244 | NTYXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.29 | 5.40 | 11806 | |
17245 | NTZ | 5000 | 36 1/4 | 46 7/8 | 47 3/4 | 0 | ||||
17246 | NU | 200 | 24 1/4 | 24 | 24 1/4 | 24 | 23 7/8 | 24 5/8 | 700 | |
17247 | NUBK | 0 | 0 | |||||||
17248 | NUC | 2000 | 15 1/8 | 15 | 15 3/8 | 0 | ||||
17249 | NUCM | 400 | 18 1/2 | 18 1/2 | 21 | 18 1/2 | 18 1/2 | 21 | 600 | |
17250 | NUCO | 900 | 15 1/4 | 15 1/4 | 16 | 15 1/4 | 15 1/4 | 16 | 4500 | |
17251 | NUDY | 0 | 0 | |||||||
17252 | NUE | 200 | 55 3/4 | 57 5/8 | 58 1/4 | 0 | ||||
17253 | NUF | 1000 | 15 5/8 | 15 1/2 | 15 7/8 | 0 | ||||
17254 | NUHC | 1500 | 14 | 13 7/8 | 14 | 13 3/4 | 13 3/4 | 14 | 14200 | |
17255 | NUI | 600 | 17 1/2 | 0 | ||||||
17256 | NUKE | 2000 | 0.7500 | 0.6250 | 1.1250 | 0 | ||||
17257 | NUKO | 500 | 7.5000 | 7.0000 | 7.5000 | 0 | ||||
17258 | NULM | 0 | 0 | |||||||
17259 | NUM | 1000 | 16 | 16 | 16 3/8 | 0 | ||||
17260 | NUMB | 0 | 0 | |||||||
17261 | NUMD | 500 | 2 3/16 | 2 1/4 | 2 1/4 | 2 | 2 | 2 3/16 | 18400 | |
17262 | NUMDW | 10000 | 11/32 | 11/32 | 11/32 | 11/32 | 11/32 | 13/32 | 11000 | |
17263 | NUMR | 500 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 7/8 | 1500 | |
17264 | NUMX | 2000 | 0.3750 | 0.3125 | 0.6250 | 0 | ||||
17265 | NUN | 500 | 15 1/2 | 15 3/8 | 15 3/4 | 0 | ||||
17266 | NUNB | 0 | 0 | |||||||
17267 | NUO | 300 | 16 | 16 | 16 | 16 | 15 3/4 | 16 1/2 | 300 | |
17268 | NUOG | 27000 | 0.0975 | 0.1150 | 0.1200 | 0.0700 | 0.0900 | 0.0975 | 1172600 | |
17269 | NUPR | 0 | 0 | |||||||
17270 | NURC | 2500 | 3.4375 | 3.1250 | 4.0000 | 0 | ||||
17271 | NURO | 2000 | 0.0500 | 0.0500 | 0.0700 | 0 | ||||
17272 | NURS | 1000 | 6 3/8 | 6 7/16 | 6 5/8 | 6 1/4 | 6 1/4 | 6 3/8 | 42200 | |
17273 | NURSP | 400 | 15 3/4 | 15 1/2 | 16 3/4 | 0 | ||||
17274 | NURSW | 1000 | 1 5/8 | 1 7/8 | 1 7/8 | 1 5/8 | 1 9/16 | 1 11/16 | 21000 | |
17275 | NURT | 0 | 0 | |||||||
17276 | NURTF | 3000 | 5 | 5 | 5 | 4 5/8 | 4 5/8 | 5 | 9200 | |
17277 | NUSFX | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 14.96 | 0 | |
17278 | NUT | 400 | 2 1/2 | 0 | ||||||
17279 | NUTK | 3000 | 1.1562 | 1.1875 | 1.1875 | 1.1562 | 1.0625 | 1.1875 | 6000 | |
17280 | NUTX | 1700 | 5.2500 | 5.0000 | 6.0000 | 0 | ||||
17281 | NUV | 500 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/8 | 10 3/8 | 3400 | |
17282 | NUVBX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0 | |
17283 | NUVXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 3.06 | 2.85 | 6540 | |
17284 | NUWT | 0 | 0 | |||||||
17285 | NUWTW | 200 | 1 7/16 | 1 1/2 | 1 1/2 | 1 7/16 | 1 7/16 | 1 5/8 | 6400 | |
17286 | NUZA | 7000 | 0.2900 | 0.3000 | 0.3000 | 0.2700 | 0.2600 | 0.2900 | 33200 | |
17287 | NVA | 1200 | 8 1/4 | 8 5/8 | 9 | 0 | ||||
17288 | NVAAX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 11.06 | 0 | |
17289 | NVABX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | |
17290 | NVAFX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | |
17291 | NVAL | 300 | 3 3/8 | 3 5/16 | 3 3/8 | 3 1/4 | 3 1/4 | 3 3/8 | 44600 | |
17292 | NVC | 1300 | 15 1/4 | 15 1/2 | 15 7/8 | 0 | ||||
17293 | NVCBX | 0 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0 | |
17294 | NVCN | 7000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0937 | 7000 | |
17295 | NVDA | 2500 | 6.2496 | 0 | ||||||
17296 | NVDEX | 0 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0 | |
17297 | NVDM | 1000 | 27 | 27 1/4 | 27 1/2 | 27 | 27 | 28 | 119900 | |
17298 | NVEA | 0 | 0 | |||||||
17299 | NVGBX | 0 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0 | |
17300 | NVGEX | 0 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0 | |
17301 | NVGP | 21600 | 0.0300 | 0.0200 | 0.1400 | 0 | ||||
17302 | NVIC | 500 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 3/4 | 500 | |
17303 | NVICD | 3000 | 2 1/2 | 1 5/8 | 2 1/2 | 0 | ||||
17304 | NVID | 200 | 0.1562 | 0.1562 | 0.1700 | 0 | ||||
17305 | NVIEX | 0 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0 | |
17306 | NVINX | 0 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0 | |
17307 | NVITX | 0 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0 | |
17308 | NVLCX | 0 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0 | |
17309 | NVLEX | 0 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 | |
17310 | NVLNX | 0 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0 | |
17311 | NVLS | 300 | 54 1/2 | 53 | 55 1/2 | 53 | 54 3/4 | 55 | 304000 | |
17312 | NVLUX | 0 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 | |
17313 | NVLY | 2000 | 0.3600 | 0.3400 | 0.3600 | 0.3400 | 0.3500 | 0.3600 | 69200 | |
17314 | NVLYA | 300 | 143.0000 | 0 | ||||||
17315 | NVLYB | 1000 | 16.7500 | 16.5000 | 16.7500 | 16.0000 | 15.2500 | 17.2500 | 2800 | |
17316 | NVMBX | 0 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0 | |
17317 | NVMFX | 0 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0 | |
17318 | NVMNX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0 | |
17319 | NVN | 2000 | 16 1/2 | 16 1/2 | 16 7/8 | 0 | ||||
17320 | NVNU | 100 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0800 | 100 | |
17321 | NVO | 500 | 29 1/4 | 33 1/4 | 34 | 0 | ||||
17322 | NVP | 100 | 21 5/8 | 21 1/2 | 21 5/8 | 21 1/2 | 21 3/8 | 21 3/4 | 200 | |
17323 | NVR | 200 | 10 1/2 | 10 1/4 | 10 3/4 | 0 | ||||
17324 | NVR.W | 0 | 0 | |||||||
17325 | NVR/WS | 700 | 1 7/8 | 2 1/8 | 2 1/2 | 0 | ||||
17326 | NVSCX | 0 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0 | |
17327 | NVSIX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
17328 | NVTK | 3000 | 8 1/16 | 7 9/16 | 8 1/8 | 7 9/16 | 7 7/8 | 8 1/8 | 67600 | |
17329 | NVTKW | 600 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 | 3 1/4 | 600 | |
17330 | NVUE | 500 | 3 7/8 | 4 | 4 | 3 3/4 | 3 3/4 | 4 | 4500 | |
17331 | NVUSX | 0 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 0 | |
17332 | NVX | 300 | 13 | 13 | 13 | 13 | 12 7/8 | 13 3/8 | 400 | |
17333 | NVXN | 0 | 0 | |||||||
17334 | NW | 1200 | 60 1/8 | 59 1/8 | 59 7/8 | 0 | ||||
17335 | NW+A | 0 | 0 | |||||||
17336 | NWAC | 300 | 42 7/8 | 42 3/4 | 42 7/8 | 42 1/2 | 42 5/8 | 42 7/8 | 64400 | |
17337 | NWAGF | 0 | 0 | |||||||
17338 | NWBK | 0 | 0 | |||||||
17339 | NWC/WS | 0 | 3 | 3 1/2 | 0 | |||||
17340 | NWCA | 500 | 2 1/2 | 2 1/2 | 3 | 0 | ||||
17341 | NWCG | 2000 | 14 1/4 | 15 | 15 1/4 | 14 1/8 | 14 1/4 | 14 1/2 | 591400 | |
17342 | NWCI | 0 | 0 | |||||||
17343 | NWCMY | 0 | 0 | |||||||
17344 | NWCOX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.64 | 0 | |
17345 | NWCXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 4.96 | 5.13 | 4172 | |
17346 | NWDRA | 0 | 0 | |||||||
17347 | NWE | 10000 | 4 3/4 | 4 | 6 | 0 | ||||
17348 | NWEI | 0 | 0 | |||||||
17349 | NWEQ | 500 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 11 | 500 | |
17350 | NWGRX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.59 | 0 | |
17351 | NWGSX | 0 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 21.54 | 0 | |
17352 | NWGXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.00 | 5.15 | 15398 | |
17353 | NWHC | 0 | 0 | |||||||
17354 | NWIR | 2000 | 14 1/4 | 13 3/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 5600 | |
17355 | NWIXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.28 | 5.44 | 17809 | |
17356 | NWK | 500 | 24 1/8 | 24 7/8 | 25 7/8 | 0 | ||||
17357 | NWKP | 1000 | 0.0312 | 0 | ||||||
17358 | NWL | 500 | 26 7/8 | 26 1/4 | 26 5/8 | 0 | ||||
17359 | NWLIA | 1000 | 55 3/4 | 55 3/4 | 58 1/2 | 0 | ||||
17360 | NWMC | 1000 | 0.2500 | 0 | ||||||
17361 | NWMS | 0 | 0 | |||||||
17362 | NWMXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.08 | 3.13 | 664 | |
17363 | NWNG | 300 | 33 3/4 | 33 1/4 | 33 3/4 | 33 1/4 | 33 1/4 | 33 3/4 | 1000 | |
17364 | NWNGM | 0 | 0 | |||||||
17365 | NWPC | 2900 | 2 3/16 | 2 3/8 | 2 3/8 | 2 1/8 | 2 1/8 | 2 1/4 | 22800 | |
17366 | NWPTA | 10000 | 0.0010 | 0 | ||||||
17367 | NWPX | 5000 | 11 | 11 | 11 | 10 7/8 | 10 3/4 | 11 | 34200 | |
17368 | NWRAF | 0 | 0 | |||||||
17369 | NWRK | 100 | 1.0000 | 0 | ||||||
17370 | NWRXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 5.44 | 5.49 | 8956 | |
17371 | NWS | 5000 | 21 3/8 | 21 1/4 | 21 5/8 | 0 | ||||
17372 | NWSB | 1000 | 23 | 23 1/2 | 23 1/2 | 23 | 23 | 23 1/2 | 1100 | |
17373 | NWSL | 0 | 0 | |||||||
17374 | NWSLF | 1100 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 14 | 1700 | |
17375 | NWSS | 2000 | 2 3/8 | 2 3/4 | 2 3/4 | 2 3/8 | 2 1/4 | 2 3/4 | 6700 | |
17376 | NWSW | 1000 | 8 5/8 | 8 5/8 | 8 7/8 | 8 5/8 | 8 5/8 | 8 7/8 | 15100 | |
17377 | NWSp | 200 | 19 | 18 7/8 | 19 | 18 3/4 | 7100 | |||
17378 | NWTFX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.51 | 0 | |
17379 | NWTH | 400 | 42 1/8 | 41 7/8 | 42 1/8 | 0 | ||||
17380 | NWTL | 1000 | 3 | 2 3/4 | 3 1/4 | 0 | ||||
17381 | NWTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.73 | 4.87 | 8402 | |
17382 | NWVI | 4000 | 0.0002 | 0 | ||||||
17383 | NWWOX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.75 | 0 | |
17384 | NWXpA | 400 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/8 | 5200 | |||
17385 | NWpA | 1100 | 27 | 27 | 27 | 27 | 2500 | |||
17386 | NWpB | 7000 | 25 27/32 | 25 7/8 | 25 7/8 | 25 27/32 | 16000 | |||
17387 | NX | 500 | 20 1/2 | 20 3/4 | 21 1/8 | 0 | ||||
17388 | NXA | 200 | 12 5/8 | 0 | ||||||
17389 | NXC | 200 | 13 3/4 | 14 | 14 3/4 | 0 | ||||
17390 | NXCO | 100 | 14 1/2 | 15 | 15 1/8 | 14 1/2 | 14 1/2 | 14 3/4 | 299700 | |
17391 | NXGN | 1000 | 14 7/8 | 14 3/4 | 15 | 0 | ||||
17392 | NXLFC | 0 | 0 | |||||||
17393 | NXN | 500 | 13 3/8 | 13 5/8 | 14 1/8 | 0 | ||||
17394 | NXOHX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
17395 | NXP | 1000 | 15 1/8 | 15 1/8 | 15 1/2 | 0 | ||||
17396 | NXQ | 200 | 15 | 14 7/8 | 15 1/4 | 0 | ||||
17397 | NXR | 2000 | 13 7/8 | 14 1/4 | 14 3/4 | 0 | ||||
17398 | NXSF | 0 | 0 | |||||||
17399 | NXSFC | 600 | 5 3/4 | 5 1/2 | 5 3/4 | 0 | ||||
17400 | NXSw | 0 | 0 | |||||||
17401 | NXTR | 400 | 22 | 22 1/4 | 22 1/2 | 21 3/4 | 21 3/4 | 22 1/4 | 120300 | |
17402 | NXWFC | 1000 | 3/4 | 1/2 | 3/4 | 0 | ||||
17403 | NXZFC | 20000 | 3/8 | 3/8 | 5/8 | 0 | ||||
17404 | NYB | 300 | 22 5/8 | 21 3/4 | 22 1/4 | 0 | ||||
17405 | NYBDY | 0 | 0 | |||||||
17406 | NYCL | 0 | 0 | |||||||
17407 | NYCLE | 0 | 0 | |||||||
17408 | NYCO | 100 | 5 3/16 | 5 3/16 | 5 3/16 | 5 3/16 | 5 3/16 | 5 5/16 | 400 | |
17409 | NYCOA | 500 | 5 3/16 | 5 3/16 | 5 1/2 | 0 | ||||
17410 | NYCOP | 1000 | 17 1/4 | 17 | 17 1/4 | 17 | 17 | 17 1/2 | 1700 | |
17411 | NYCXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.87 | 2.90 | 254 | |
17412 | NYDXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 2.77 | 2.44 | 2883 | |
17413 | NYER | 200 | 8 7/8 | 9 1/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/4 | 9400 | |
17414 | NYFW | 0 | 0 | |||||||
17415 | NYIFX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.56 | 0 | |
17416 | NYLE | 2300 | 0.5937 | 0.5000 | 0.6875 | 0 | ||||
17417 | NYM | 5500 | 17 3/4 | 0 | ||||||
17418 | NYMFX | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0 | |
17419 | NYN | 100 | 52 1/2 | 52 1/8 | 52 1/2 | 51 7/8 | 52 3/8 | 52 7/8 | 700 | |
17420 | NYNC | 0 | 0 | |||||||
17421 | NYNCY | 200 | 12 3/4 | 12 7/8 | 12 7/8 | 12 3/4 | 12 3/4 | 13 | 4200 | |
17422 | NYNR | 0 | 0 | |||||||
17423 | NYNT | 0 | 0 | |||||||
17424 | NYT | 0 | 0 | |||||||
17425 | NYT.A | 0 | 0 | |||||||
17426 | NYT/A | 300 | 28 5/8 | 28 5/8 | 28 5/8 | 28 5/8 | 28 3/8 | 29 1/4 | 300 | |
17427 | NYTA | 0 | 0 | |||||||
17428 | NYTS | 1700 | 9/16 | 9/16 | 5/8 | 0 | ||||
17429 | NYTV | 0 | 0 | |||||||
17430 | NYTXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 2.78 | 2.78 | 690 | |
17431 | NYVA | 8800 | 0.1500 | 0.1000 | 0.1500 | 0 | ||||
17432 | NYVBX | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0 | |
17433 | NYVCX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | |
17434 | NYVTX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 15.33 | 0 | |
17435 | NZ | 100 | 11 5/8 | 0 | ||||||
17436 | NZPCY | 0 | 0 | |||||||
17437 | NZT | 100 | 67 3/8 | 67 5/8 | 68 1/4 | 0 | ||||
17438 | NZYM | 1000 | 5 | 4 3/4 | 5 1/16 | 4 3/4 | 4 7/8 | 5 1/16 | 25700 | |
17439 | O | 100 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 200 | |||
17440 | O.AAC | 0 | 0 | |||||||
17441 | O.ATO | 0 | 0 | |||||||
17442 | O.DBR | 0 | 0 | |||||||
17443 | O.DFC | 0 | 0 | |||||||
17444 | O.GCR | 0 | 0 | |||||||
17445 | O.GFS | 0 | 0 | |||||||
17446 | O.IM | 0 | 0 | |||||||
17447 | O.NBS | 0 | 0 | |||||||
17448 | O.NED | 0 | 0 | |||||||
17449 | O.RGD | 0 | 0 | |||||||
17450 | O.RGR | 0 | 0 | |||||||
17451 | O.SAA | 0 | 0 | |||||||
17452 | O.SAP | 0 | 0 | |||||||
17453 | O.SOL | 0 | 0 | |||||||
17454 | O.TNT | 0 | 0 | |||||||
17455 | O.VAA | 0 | 0 | |||||||
17456 | OAADX | 0 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0 | |
17457 | OAK | 100 | 22 1/8 | 22 1/8 | 22 1/8 | 22 1/8 | 21 5/8 | 22 3/8 | 100 | |
17458 | OAKC | 1400 | 1 5/8 | 1 1/4 | 1 5/8 | 0 | ||||
17459 | OAKF | 200 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 10 | 200 | |
17460 | OAKIX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0 | |
17461 | OAKMX | 0 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0 | |
17462 | OAKR | 100 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.3750 | 100 | |
17463 | OAKS | 75000 | 4 3/4 | 4 5/8 | 4 3/4 | 4 5/8 | 4 1/2 | 5 1/4 | 150000 | |
17464 | OAKSX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
17465 | OAKT | 400 | 49 1/2 | 51 1/4 | 51 1/2 | 48 1/2 | 49 1/2 | 50 1/4 | 400200 | |
17466 | OAKVX | 0 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0 | |
17467 | OAR | 100 | 47 7/8 | 0 | ||||||
17468 | OAS | 500 | 22 3/8 | 22 3/8 | 23 | 0 | ||||
17469 | OASCX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | |
17470 | OASI | 4500 | 7 7/8 | 7 5/8 | 8 1/4 | 0 | ||||
17471 | OASpA | 200 | 26 | 0 | ||||||
17472 | OAT | 100 | 34 | 33 5/8 | 34 | 33 3/8 | 33 3/4 | 34 1/4 | 9600 | |
17473 | OATN | 0 | 0 | |||||||
17474 | OAU | 200 | 4 | 4 | 4 1/8 | 0 | ||||
17475 | OAV | 0 | 597.44 | 597.44 | 597.44 | 597.44 | 0 | |||
17476 | OAX | 0 | 60.22 | 59.90 | 60.22 | 59.90 | 0 | |||
17477 | OBCI | 200 | 2 3/4 | 2 3/8 | 2 3/4 | 0 | ||||
17478 | OBEGX | 0 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 0 | |
17479 | OBMCX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
17480 | OBRA | 0 | 0 | |||||||
17481 | OBS | 800 | 3/16 | 0 | ||||||
17482 | OBT | 300 | 16 3/8 | 0 | ||||||
17483 | OBTI | 5000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3437 | 0.3750 | 5000 | |
17484 | OC | 100 | 44 1/4 | 44 | 44 1/4 | 44 | 200 | |||
17485 | OCAAX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | |
17486 | OCABX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
17487 | OCAI | 100 | 23 | 22 1/4 | 23 | 22 1/4 | 22 1/4 | 23 | 23500 | |
17488 | OCAS | 500 | 36 1/2 | 34 3/4 | 36 1/2 | 34 3/4 | 35 3/4 | 36 1/2 | 69200 | |
17489 | OCC | 100 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 27 5/8 | 28 1/4 | 400 | |
17490 | OCCF | 0 | 0 | |||||||
17491 | OCE.A | 0 | 0 | |||||||
17492 | OCE.B | 0 | 0 | |||||||
17493 | OCE/B | 700 | 7 1/8 | 0 | ||||||
17494 | OCEB | 0 | 0 | |||||||
17495 | OCEN | 0 | 0 | |||||||
17496 | OCENY | 200 | 68 1/4 | 68 1/4 | 69 | 0 | ||||
17497 | OCES | 0 | 0 | |||||||
17498 | OCESO | 0 | 0 | |||||||
17499 | OCF | 200 | 43 3/8 | 43 7/8 | 44 5/8 | 0 | ||||
17500 | OCGT | 100 | 17/32 | 17/32 | 17/32 | 17/32 | 17/32 | 9/16 | 7600 | |
17501 | OCHCX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | |
17502 | OCI/U | 0 | 1/2 | 1 1/2 | 0 | |||||
17503 | OCI/WS | 0 | 1/32 | 1/8 | 0 | |||||
17504 | OCLB | 0 | 0 | |||||||
17505 | OCLI | 300 | 9 7/8 | 9 3/4 | 9 7/8 | 9 5/8 | 9 5/8 | 9 7/8 | 16300 | |
17506 | OCO | 0 | 597.66 | 597.66 | 597.66 | 597.66 | 0 | |||
17507 | OCOM | 0 | 0 | |||||||
17508 | OCOMA | 1000 | 47 1/8 | 47 1/8 | 47 1/4 | 0 | ||||
17509 | OCQ | 500 | 15 1/4 | 0 | ||||||
17510 | OCR | 500 | 43 3/8 | 43 1/4 | 43 3/8 | 43 1/4 | 43 1/2 | 44 | 700 | |
17511 | OCRD | 0 | 0 | |||||||
17512 | OCRX | 1000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 | 4 1/4 | 1000 | |
17513 | OCRXU | 3000 | 4 | 4 7/16 | 4 7/16 | 4 | 4 | 5 | 5500 | |
17514 | OCRXW | 300 | 1 1/4 | 13/16 | 1 5/16 | 0 | ||||
17515 | OCRXZ | 10800 | 1/4 | 1/4 | 3/4 | 0 | ||||
17516 | OCS | 0 | 622.91 | 622.91 | 622.91 | 622.91 | 0 | |||
17517 | OCTA | 6500 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.1700 | 0.2300 | 6500 | |
17518 | OCTAW | 2000 | 0.0050 | 0.0050 | 0.0350 | 0 | ||||
17519 | OCTEX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.14 | 0 | |
17520 | OCTGF | 1000 | 0.3900 | 0 | ||||||
17521 | OCTL | 200 | 37 | 36 3/8 | 37 3/4 | 36 3/8 | 36 3/4 | 37 1/4 | 168400 | |
17522 | OCTS | 25000 | 0.1875 | 0.1562 | 0.2500 | 0 | ||||
17523 | OCTSW | 5000 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
17524 | OCX | 0 | 60.22 | 59.90 | 60.22 | 59.90 | 0 | |||
17525 | ODC | 100 | 16 | 0 | ||||||
17526 | ODDE | 100 | 0.5000 | 0.2500 | 0.5000 | 0 | ||||
17527 | ODDS | 15000 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
17528 | ODET | 0 | 0 | |||||||
17529 | ODETA | 4000 | 9 5/8 | 9 | 9 5/8 | 9 | 9 1/2 | 9 3/4 | 34300 | |
17530 | ODETB | 2000 | 8 1/2 | 9 | 9 3/4 | 0 | ||||
17531 | ODFL | 24100 | 8 1/2 | 8 3/4 | 10 1/2 | 0 | ||||
17532 | ODGFX | 0 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0 | |
17533 | ODIBX | 0 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | 0 | |
17534 | ODIFX | 0 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 22.92 | 0 | |
17535 | ODMIX | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | |
17536 | ODP | 300 | 20 | 20 1/8 | 20 1/4 | 19 7/8 | 19 3/4 | 20 1/8 | 2600 | |
17537 | ODSA | 400 | 1.7500 | 1.7500 | 2.5000 | 0 | ||||
17538 | ODSI | 100 | 17 13/16 | 18 | 18 1/8 | 17 3/4 | 17 3/4 | 18 | 125800 | |
17539 | ODWA | 200 | 17 3/4 | 18 | 18 | 17 3/4 | 17 3/4 | 18 | 400 | |
17540 | ODYY | 1000 | 0.3750 | 0.3750 | 0.8750 | 0 | ||||
17541 | OE | 500 | 5 7/8 | 6 | 6 | 5 7/8 | 5 3/4 | 6 | 2300 | |
17542 | OEA | 100 | 27 | 26 3/8 | 26 3/4 | 0 | ||||
17543 | OEAAX | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 14.58 | 0 | |
17544 | OEC | 200 | 24 | 24 1/8 | 24 1/8 | 24 | 23 7/8 | 24 1/4 | 2700 | |
17545 | OECAX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 11.29 | 0 | |
17546 | OECpA | 100 | 52 | 0 | ||||||
17547 | OECpB | 100 | 55 | 0 | ||||||
17548 | OECpC | 100 | 58 | 0 | ||||||
17549 | OECpD | 310 | 60 | 0 | ||||||
17550 | OECpE | 690 | 101 7/8 | 0 | ||||||
17551 | OECpG | 950 | 102 19/32 | 0 | ||||||
17552 | OECpH | 100 | 103 1/4 | 0 | ||||||
17553 | OECpM | 200 | 25 1/8 | 0 | ||||||
17554 | OECpT | 400 | 26 | 0 | ||||||
17555 | OEGAX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | |
17556 | OEGIX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.25 | 0 | |
17557 | OEGXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.57 | 4.69 | 2070 | |
17558 | OEIAX | 0 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 15.05 | 0 | |
17559 | OEIXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.19 | 5.34 | 3645 | |
17560 | OEMIX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.19 | 0 | |
17561 | OEMXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.94 | 5.08 | 4386 | |
17562 | OENAX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.81 | 0 | |
17563 | OESI | 1000 | 0.0100 | 0 | ||||||
17564 | OET | 0 | 596.33 | 0 | ||||||
17565 | OETXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.78 | 2.76 | 3472 | |
17566 | OEVGX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.65 | 0 | |
17567 | OEX | 0 | 602.17 | 598.99 | 602.17 | 598.99 | 0 | |||
17568 | OEZ | 0 | 602.17 | 598.99 | 602.17 | 598.99 | 0 | |||
17569 | OFALX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
17570 | OFCP | 300 | 16 1/8 | 16 1/8 | 16 1/8 | 15 7/8 | 15 7/8 | 16 1/8 | 1400 | |
17571 | OFFI | 200 | 3.1250 | 3.1250 | 3.6250 | 0 | ||||
17572 | OFFMX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
17573 | OFHYX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
17574 | OFIN | 0 | 1229.31 | 1226.40 | 1229.76 | 1226.40 | 0 | |||
17575 | OFIS | 100 | 22 | 22 | 22 1/4 | 22 | 22 | 22 1/4 | 53700 | |
17576 | OFIXF | 1000 | 7 1/2 | 7 1/2 | 8 | 7 1/8 | 7 1/2 | 8 | 61300 | |
17577 | OFLAX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.91 | 0 | |
17578 | OFLBX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | |
17579 | OFLF | 2000 | 0.5000 | 0.3750 | 0.5000 | 0 | ||||
17580 | OFW | 0 | 0 | |||||||
17581 | OG | 500 | 23 1/8 | 23 | 23 1/8 | 23 | 23 | 23 3/8 | 1100 | |
17582 | OGAO | 0 | 0 | |||||||
17583 | OGCP | 21000 | 0.1100 | 0.0800 | 0.1100 | 0 | ||||
17584 | OGDIX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.72 | 0 | |
17585 | OGE | 400 | 42 | 41 7/8 | 42 1/4 | 0 | ||||
17586 | OGEEL | 100 | 81.7500 | 0 | ||||||
17587 | OGEEO | 100 | 65.3500 | 0 | ||||||
17588 | OGEGX | 0 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 19.09 | 0 | |
17589 | OGEpA | 200 | 14 1/2 | 0 | ||||||
17590 | OGICX | 0 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0 | |
17591 | OGIL | 0 | 0 | |||||||
17592 | OGIXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.78 | 2.76 | 768 | |
17593 | OGK/WS | 0 | 7/8 | 1 1/4 | 0 | |||||
17594 | OGLBX | 0 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 0 | |
17595 | OGLE | 200 | 38 | 38 | 39 | 0 | ||||
17596 | OGNB | 500 | 10.3750 | 0 | ||||||
17597 | OGOXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.06 | 3.08 | 505 | |
17598 | OGS | 0 | 67.00 | 67.00 | 67.00 | 67.00 | 0 | |||
17599 | OGSBX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
17600 | OGSI | 1000 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 8 1/8 | 2000 | |
17601 | OGSIW | 2500 | 3 | 2 3/8 | 2 7/8 | 0 | ||||
17602 | OGT | 200 | 7 1/8 | 7 | 7 3/8 | 0 | ||||
17603 | OGVAX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
17604 | OGVXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.33 | 5.39 | 7465 | |
17605 | OGp | 100 | 133 5/8 | 115 | 155 | 0 | ||||
17606 | OH | 400 | 43 1/2 | 44 | 44 1/2 | 0 | ||||
17607 | OHBO | 5000 | 0.3125 | 0.0625 | 0.3125 | 0 | ||||
17608 | OHC | 0 | 0 | |||||||
17609 | OHC.A | 0 | 0 | |||||||
17610 | OHC/A | 500 | 6 3/4 | 0 | ||||||
17611 | OHC/B | 300 | 6 7/8 | 0 | ||||||
17612 | OHCA | 0 | 0 | |||||||
17613 | OHCB | 0 | 0 | |||||||
17614 | OHCS | 4000 | 0.0010 | 0 | ||||||
17615 | OHEFX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0 | |
17616 | OHG | 15000 | 21 1/2 | 24 1/8 | 24 5/8 | 0 | ||||
17617 | OHI | 700 | 28 1/4 | 28 1/4 | 28 3/8 | 28 1/8 | 28 1/8 | 28 1/2 | 1300 | |
17618 | OHIPM | 100 | 60.0000 | 0 | ||||||
17619 | OHIPN | 100 | 63.4750 | 0 | ||||||
17620 | OHIPO | 100 | 57.0000 | 0 | ||||||
17621 | OHIPP | 100 | 58.9000 | 0 | ||||||
17622 | OHL | 0 | 597.22 | 597.22 | 597.22 | 597.22 | 0 | |||
17623 | OHM | 100 | 7 1/8 | 7 1/4 | 7 1/4 | 7 1/8 | 7 1/8 | 7 1/4 | 1100 | |
17624 | OHMCG | 30 | 89 1/2 | 89 1/2 | 92 1/2 | 0 | ||||
17625 | OHSC | 1000 | 2 1/8 | 2 1/8 | 2 1/2 | 0 | ||||
17626 | OHSF | 0 | 1010.00 | 1265.00 | 0 | |||||
17627 | OHSI | 5000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 5/8 | 5000 | |
17628 | OHSL | 500 | 20 | 20 | 21 | 0 | ||||
17629 | OHSV | 0 | 0 | |||||||
17630 | OHTXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 3.07 | 3.10 | 804 | |
17631 | OHYBX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | |
17632 | OI | 600 | 13 7/8 | 14 1/8 | 14 1/2 | 0 | ||||
17633 | OIA | 1500 | 8 3/4 | 8 7/8 | 9 | 0 | ||||
17634 | OIB | 400 | 8 3/8 | 8 3/4 | 8 7/8 | 0 | ||||
17635 | OIBAX | 0 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 5.52 | 0 | |
17636 | OIBBX | 0 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0 | |
17637 | OIC | 400 | 9 3/8 | 9 1/8 | 9 3/8 | 0 | ||||
17638 | OICO | 1000 | 3 3/8 | 3 1/4 | 3 1/2 | 0 | ||||
17639 | OIEAX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0 | |
17640 | OIEIX | 0 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 17.46 | 0 | |
17641 | OIF | 700 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 7/8 | 700 | |
17642 | OIGBX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
17643 | OII | 1000 | 12 1/4 | 12 5/8 | 13 | 0 | ||||
17644 | OIL | 100 | 53 1/2 | 53 3/8 | 53 1/2 | 53 3/8 | 53 3/8 | 53 7/8 | 500 | |
17645 | OILP | 0 | 0 | |||||||
17646 | OIMTX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
17647 | OIS | 1700 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 1/2 | 2 | 1700 | |
17648 | OISBX | 0 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0 | |
17649 | OISI | 1000 | 2 | 1 9/16 | 2 | 1 9/16 | 1 7/8 | 2 1/8 | 5000 | |
17650 | OITCX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | |
17651 | OITN | 0 | 0 | |||||||
17652 | OJ | 500 | 9 | 0 | ||||||
17653 | OKE | 300 | 20 5/8 | 20 5/8 | 20 5/8 | 20 5/8 | 20 1/2 | 21 | 300 | |
17654 | OKEN | 1000 | 40 | 39 5/8 | 40 3/16 | 39 1/2 | 39 7/8 | 40 | 105900 | |
17655 | OKEOP | 900 | 32.2500 | 32.2500 | 32.2500 | 32.2500 | 900 | |||
17656 | OKIS | 2500 | 0.0500 | 0 | ||||||
17657 | OKP | 2000 | 9 3/8 | 9 1/4 | 9 3/8 | 9 1/4 | 3000 | |||
17658 | OKRG | 2000 | 0.9375 | 0.5625 | 0.9375 | 0 | ||||
17659 | OKS.A | 0 | 0 | |||||||
17660 | OKS.B | 0 | 0 | |||||||
17661 | OKSB | 100 | 18 1/4 | 18 1/4 | 19 | 0 | ||||
17662 | OKSBP | 300 | 25 1/4 | 25 1/4 | 25 7/8 | 0 | ||||
17663 | OLBW | 0 | 0 | |||||||
17664 | OLC | 0 | 0 | |||||||
17665 | OLC.A | 0 | 0 | |||||||
17666 | OLCM | 0 | 0 | |||||||
17667 | OLCMF | 1000 | 11 7/8 | 11 3/4 | 12 | 11 3/4 | 11 3/4 | 12 | 7800 | |
17668 | OLDB | 1000 | 34 3/4 | 34 1/2 | 34 3/4 | 34 1/2 | 34 1/2 | 35 | 1300 | |
17669 | OLDF | 0 | 0 | |||||||
17670 | OLEI | 8000 | 0.1250 | 0 | ||||||
17671 | OLEX | 5000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.9062 | 6000 | |
17672 | OLGAX | 0 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 15.79 | 0 | |
17673 | OLGC | 300 | 19 7/8 | 20 5/8 | 20 7/8 | 19 7/8 | 19 7/8 | 20 1/8 | 540300 | |
17674 | OLGR | 400 | 15 | 14 1/2 | 16 | 0 | ||||
17675 | OLIPY | 0 | 0 | |||||||
17676 | OLIV | 0 | 0 | |||||||
17677 | OLIVY | 0 | 0 | |||||||
17678 | OLK | 100 | 46 1/8 | 0 | ||||||
17679 | OLMXX | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 4.68 | 4.82 | 3127 | |
17680 | OLN | 400 | 80 | 79 3/4 | 80 1/2 | 0 | ||||
17681 | OLOFV | 0 | 0 | |||||||
17682 | OLOG | 100 | 12 1/8 | 12 1/8 | 12 3/8 | 12 1/8 | 12 1/8 | 12 3/8 | 700 | |
17683 | OLOK | 100 | 115.0000 | 0 | ||||||
17684 | OLP | 200 | 13 5/8 | 0 | ||||||
17685 | OLPV | 500 | 2.3750 | 1.7500 | 2.5000 | 0 | ||||
17686 | OLPXX | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 4.98 | 5.14 | 1936 | |
17687 | OLPp | 700 | 16 1/8 | 0 | ||||||
17688 | OLS | 3500 | 38 1/8 | 39 | 39 7/8 | 0 | ||||
17689 | OLS.W | 0 | 0 | |||||||
17690 | OLS/WS | 3000 | 3 7/8 | 0 | ||||||
17691 | OLSA | 0 | 0 | |||||||
17692 | OLSAY | 5500 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 7 | 8800 | |
17693 | OLSW | 0 | 0 | |||||||
17694 | OLSWF | 1000 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/8 | 3100 | |
17695 | OLSWY | 0 | 0 | |||||||
17696 | OLX | 0 | 58.72 | 0 | ||||||
17697 | OLYM | 1000 | 14 15/16 | 14 7/8 | 15 1/4 | 14 3/4 | 14 7/8 | 15 1/8 | 249500 | |
17698 | OLYMP | 200 | 68 | 68 | 68 | 68 | 68 | 71 | 200 | |
17699 | OLYO | 0 | 0 | |||||||
17700 | OLYOF | 0 | 0 | |||||||
17701 | OLYOY | 0 | 0 | |||||||
17702 | OM | 200 | 20 5/8 | 20 1/8 | 20 3/8 | 0 | ||||
17703 | OMAX | 0 | 0 | |||||||
17704 | OMBXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.85 | 4.93 | 7805 | |
17705 | OMC | 6800 | 37 5/8 | 38 7/8 | 39 3/8 | 0 | ||||
17706 | OMCA | 1300 | 0.0150 | 0.0150 | 0.1000 | 0 | ||||
17707 | OMCL | 0 | 0 | |||||||
17708 | OMCP | 0 | 0 | |||||||
17709 | OMCS | 0 | 0 | |||||||
17710 | OMCU | 0 | 0 | |||||||
17711 | OMDI | 21500 | 0.0010 | 0 | ||||||
17712 | OMED | 1000 | 1 7/16 | 1 3/8 | 1 5/8 | 0 | ||||
17713 | OMEF | 200 | 33 1/2 | 32 5/8 | 33 1/2 | 31 3/4 | 31 3/4 | 33 1/2 | 3300 | |
17714 | OMEG | 300 | 2 15/16 | 2 15/16 | 2 31/32 | 2 15/16 | 2 29/32 | 2 31/32 | 87500 | |
17715 | OMG | 1000 | 10 5/8 | 10 7/8 | 10 7/8 | 10 5/8 | 10 5/8 | 11 1/8 | 2500 | |
17716 | OMG.W | 0 | 0 | |||||||
17717 | OMG/WS | 4100 | 3 7/8 | 3 7/8 | 4 1/8 | 3 7/8 | 3 3/8 | 3 7/8 | 5300 | |
17718 | OMGAX | 0 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 20.35 | 0 | |
17719 | OMGBX | 0 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0 | |
17720 | OMGCX | 0 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | |
17721 | OMGE | 0 | 0 | |||||||
17722 | OMGI | 800 | 33 | 32 1/2 | 33 | 0 | ||||
17723 | OMGR | 200 | 9 | 9 | 9 | 9 | 8 3/4 | 9 | 200 | |
17724 | OMHI | 1000 | 3.3750 | 3.3750 | 3.3750 | 3.2500 | 3.5000 | 3.7500 | 12000 | |
17725 | OMI | 100 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/8 | 11 1/2 | 1300 | |
17726 | OMIFX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.66 | 0 | |
17727 | OMM | 1000 | 7 | 7 | 7 | 7 | 6 3/4 | 7 1/8 | 1000 | |
17728 | OMMDY | 0 | 0 | |||||||
17729 | OMNIX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | |
17730 | OMNR | 0 | 0 | |||||||
17731 | OMNRF | 0 | 0 | |||||||
17732 | OMPT | 500 | 20 1/2 | 20 1/2 | 21 | 20 1/2 | 20 1/2 | 21 | 369500 | |
17733 | OMS | 100 | 10 1/8 | 10 | 10 1/2 | 0 | ||||
17734 | OMSBX | 0 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0 | |
17735 | OMX | 500 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 5/8 | 23 | 500 | |
17736 | OMXP | 0 | 0 | |||||||
17737 | ONA | 1700 | 6 7/8 | 6 5/8 | 7 | 0 | ||||
17738 | ONBK | 100 | 31 15/16 | 32 | 32 | 31 5/8 | 31 5/8 | 32 | 5500 | |
17739 | ONBKP | 400 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 28 | 1300 | |
17740 | ONC | 2600 | 4 1/2 | 0 | ||||||
17741 | ONCM | 0 | 0 | |||||||
17742 | ONCR | 0 | 0 | |||||||
17743 | ONCS | 500 | 10 1/4 | 10 3/8 | 10 3/8 | 10 1/8 | 10 1/8 | 10 3/8 | 44200 | |
17744 | ONE | 2100 | 37 | 36 5/8 | 37 | 36 5/8 | 36 5/8 | 37 1/8 | 2300 | |
17745 | ONEC | 0 | 0 | |||||||
17746 | ONET | 0 | 0 | |||||||
17747 | ONGRX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.75 | 0 | |
17748 | ONIGX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.82 | 0 | |
17749 | ONITX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 14.46 | 0 | |
17750 | ONM | 5000 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 5000 | |||
17751 | ONPR | 2500 | 3 | 3 1/8 | 3 1/8 | 3 | 2 7/8 | 3 1/8 | 6700 | |
17752 | ONSE | 2000 | 0.7500 | 0.6250 | 0.8750 | 0 | ||||
17753 | ONSI | 400 | 12 1/2 | 11 1/8 | 12 1/2 | 11 1/8 | 12 3/8 | 12 1/2 | 283800 | |
17754 | ONTC | 2000 | 15 3/8 | 14 1/4 | 15 1/2 | 14 | 14 3/4 | 15 1/2 | 53100 | |
17755 | ONTK | 300 | 14 1/4 | 14 3/4 | 14 3/4 | 14 | 14 | 14 1/2 | 22700 | |
17756 | ONTX | 0 | 0.0156 | 0.1562 | 0 | |||||
17757 | ONU | 0 | 0 | |||||||
17758 | ONUH | 0 | 0 | |||||||
17759 | ONVB | 600 | 35.0000 | 0 | ||||||
17760 | ONYBX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0 | |
17761 | OO | 100 | 37 1/4 | 37 3/8 | 37 7/8 | 0 | ||||
17762 | OPABX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | |
17763 | OPAL | 10000 | 12 1/2 | 12 1/4 | 12 3/4 | 11 3/4 | 12 1/4 | 12 3/4 | 91000 | |
17764 | OPASX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 14.04 | 0 | |
17765 | OPATX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.92 | 0 | |
17766 | OPCAX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.17 | 0 | |
17767 | OPCC | 0 | 0 | |||||||
17768 | OPCHX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 13.42 | 0 | |
17769 | OPD | 0 | 0 | |||||||
17770 | OPEBX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
17771 | OPEN | 1000 | 13 1/4 | 13 1/4 | 13 1/4 | 12 1/2 | 12 1/2 | 13 1/4 | 32000 | |
17772 | OPERQ | 0 | 0 | |||||||
17773 | OPGIX | 0 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 15.82 | 0 | |
17774 | OPGSX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 15.30 | 0 | |
17775 | OPGVX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.85 | 0 | |
17776 | OPIGX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 11.50 | 0 | |
17777 | OPISX | 0 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 18.17 | 0 | |
17778 | OPITX | 0 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 15.45 | 0 | |
17779 | OPJ | 100 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 100 | |||
17780 | OPMC | 5000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.9375 | 30000 | |
17781 | OPMX | 7000 | 2 3/4 | 2 3/4 | 2 7/8 | 2 3/4 | 2 3/4 | 2 7/8 | 19000 | |
17782 | OPMXZ | 27900 | 3/4 | 1/2 | 3/4 | 0 | ||||
17783 | OPNYX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 13.30 | 0 | |
17784 | OPOCX | 0 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 43.34 | 0 | |
17785 | OPOF | 0 | 0 | |||||||
17786 | OPPAX | 0 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 37.66 | 0 | |
17787 | OPPC | 0 | 0 | |||||||
17788 | OPPCF | 1200 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 3/4 | 2400 | |
17789 | OPPEX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.75 | 0 | |
17790 | OPPFX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.93 | 0 | |
17791 | OPPHX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 14.23 | 0 | |
17792 | OPPSX | 0 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 33.00 | 0 | |
17793 | OPPXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 5.68 | 5.87 | 13239 | |
17794 | OPR | 0 | 0 | |||||||
17795 | OPR+ | 0 | 0 | |||||||
17796 | OPRp | 3300 | 27 | 27 | 27 | 27 | 3300 | |||
17797 | OPRpB | 300 | 26 3/8 | 0 | ||||||
17798 | OPRpC | 500 | 27 | 0 | ||||||
17799 | OPRpD | 2000 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 4000 | |||
17800 | OPSBX | 0 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0 | |
17801 | OPSC | 500 | 6 | 6 | 6 5/8 | 0 | ||||
17802 | OPSGX | 0 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0 | |
17803 | OPSI | 0 | 0 | |||||||
17804 | OPSIX | 0 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 5.03 | 0 | |
17805 | OPST | 3500 | 3.1250 | 0 | ||||||
17806 | OPTAX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.44 | 0 | |
17807 | OPTC | 200 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/4 | 3 3/8 | 200 | |
17808 | OPTFX | 0 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 29.51 | 0 | |
17809 | OPTI | 1000 | 9 1/8 | 9 1/8 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/8 | 34700 | |
17810 | OPTN | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 3 7/8 | 4 3/8 | 1000 | |
17811 | OPTOQ | 500 | 0.0100 | 0 | ||||||
17812 | OPTQ | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 1 5/8 | 2 1/4 | 1000 | |
17813 | OPTRX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.94 | 0 | |
17814 | OPTS | 100 | 8 3/4 | 9 | 9 1/8 | 8 3/4 | 8 3/4 | 8 7/8 | 161500 | |
17815 | OPTT | 0 | 0 | |||||||
17816 | OPTX | 400 | 0.0300 | 0.0300 | 0.0800 | 0 | ||||
17817 | OPVSX | 0 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 19.14 | 0 | |
17818 | OPW | 0 | 0 | |||||||
17819 | OPWp | 200 | 96 7/8 | 0 | ||||||
17820 | OPWpB | 1810 | 103 3/4 | 0 | ||||||
17821 | OPWpC | 270 | 95 1/2 | 0 | ||||||
17822 | OPXXX | 0 | 0 | |||||||
17823 | ORBC | 1000 | 0.2500 | 0 | ||||||
17824 | ORBFX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0 | |
17825 | ORBI | 100 | 15 3/4 | 15 1/4 | 15 3/4 | 15 | 15 1/4 | 15 3/4 | 159900 | |
17826 | ORBIG | 72 | 109 | 111 | 119 | 0 | ||||
17827 | ORBK | 0 | 0 | |||||||
17828 | ORBKF | 500 | 12 1/4 | 12 1/4 | 12 3/8 | 12 1/4 | 12 1/4 | 12 3/8 | 27800 | |
17829 | ORBS | 2000 | 0.1875 | 0.0937 | 0.1875 | 0 | ||||
17830 | ORBT | 500 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 7/8 | 1000 | |
17831 | ORC | 0 | 311.61 | 311.61 | 311.61 | 311.61 | 0 | |||
17832 | ORCI | 1000 | 5 15/16 | 5 15/16 | 5 15/16 | 5 15/16 | 5 7/8 | 6 1/8 | 1000 | |
17833 | ORCL | 200 | 47 1/4 | 47 3/8 | 47 3/4 | 46 7/8 | 47 1/4 | 47 3/8 | 630000 | |
17834 | OREM | 2500 | 14 7/8 | 14 1/2 | 14 7/8 | 14 3/8 | 14 5/8 | 14 7/8 | 55300 | |
17835 | OREX | 200 | 13 1/4 | 13 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 45700 | |
17836 | ORFN | 18700 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
17837 | ORFPQ | 0 | 0 | |||||||
17838 | ORG | 300 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 | 16 1/2 | 300 | |
17839 | ORGK | 5000 | 1 1/8 | 1 3/8 | 1 3/8 | 15/16 | 1 | 1 1/8 | 53700 | |
17840 | ORGKL | 500 | 7/16 | 3/8 | 9/16 | 0 | ||||
17841 | ORGKW | 100 | 1 | 7/8 | 1 1/4 | 0 | ||||
17842 | ORGKZ | 100 | 3/8 | 3/8 | 5/8 | 0 | ||||
17843 | ORGS | 100 | 5.0000 | 5.0000 | 5.0000 | 4.8750 | 4.7500 | 5.0000 | 11500 | |
17844 | ORI | 20000 | 33 3/8 | 33 3/8 | 33 3/8 | 33 3/8 | 33 1/8 | 33 7/8 | 20000 | |
17845 | ORIG | 500 | 0.6250 | 0.4375 | 0.6875 | 0 | ||||
17846 | ORIGX | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 14.67 | 0 | |
17847 | ORIpH | 400 | 25 3/4 | 0 | ||||||
17848 | ORLY | 200 | 31 | 30 1/4 | 31 | 30 1/4 | 30 1/4 | 31 | 2900 | |
17849 | ORN | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 | 25 1/2 | 200 | |
17850 | ORND | 500 | 19 1/2 | 19 1/4 | 19 1/2 | 0 | ||||
17851 | OROA | 1000 | 4 7/16 | 4 1/4 | 4 7/16 | 0 | ||||
17852 | OROP | 0 | 0 | |||||||
17853 | ORPH | 1000 | 8 | 8 | 8 1/4 | 7 3/4 | 7 3/4 | 8 | 34100 | |
17854 | ORRA | 100 | 9 1/4 | 9 1/4 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/4 | 2200 | |
17855 | ORT.A | 0 | 0 | |||||||
17856 | ORTCU | 300 | 7 | 7 | 7 | 7 | 5 7/8 | 7 | 800 | |
17857 | ORTFX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.15 | 0 | |
17858 | ORTH | 1000 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/8 | 9 1/8 | 9 3/8 | 10300 | |
17859 | ORTL | 1000 | 11 5/8 | 12 1/4 | 12 1/4 | 11 1/2 | 11 1/2 | 12 | 26700 | |
17860 | ORU | 100 | 35 1/4 | 34 7/8 | 35 3/8 | 0 | ||||
17861 | ORUTM | 900 | 62.6250 | 0 | ||||||
17862 | ORUTO | 100 | 93.5000 | 0 | ||||||
17863 | ORUTP | 100 | 99.7500 | 0 | ||||||
17864 | ORV | 0 | 0 | |||||||
17865 | ORVM | 0 | 0 | |||||||
17866 | ORVMF | 0 | 0 | |||||||
17867 | ORVX | 2000 | 14 | 14 | 14 3/4 | 14 | 14 | 14 3/4 | 26100 | |
17868 | ORX | 200 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 5/8 | 13 | 3900 | |
17869 | ORYX | 1800 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 7/16 | 1800 | |
17870 | ORYXW | 2000 | 11/16 | 1/2 | 11/16 | 0 | ||||
17871 | OS | 200 | 14 7/8 | 14 3/4 | 14 7/8 | 14 3/4 | 14 3/4 | 15 1/8 | 400 | |
17872 | OSBC | 100 | 47 | 45 | 47 | 0 | ||||
17873 | OSBF | 300 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 22 3/4 | 24 1/4 | 300 | |
17874 | OSBGX | 0 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0 | |
17875 | OSBN | 400 | 8 1/2 | 8 | 8 1/2 | 0 | ||||
17876 | OSG | 100 | 19 | 18 1/8 | 18 5/8 | 0 | ||||
17877 | OSGFX | 0 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 17.70 | 0 | |
17878 | OSGIX | 0 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 17.60 | 0 | |
17879 | OSH | 100 | 10 | 0 | ||||||
17880 | OSH.A | 0 | 0 | |||||||
17881 | OSHC | 200 | 24 1/4 | 24 3/4 | 24 3/4 | 24 | 24 | 24 3/4 | 100600 | |
17882 | OSHS | 0 | 0 | |||||||
17883 | OSHSF | 2500 | 2 5/8 | 2 5/8 | 2 11/16 | 0 | ||||
17884 | OSICX | 0 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0 | |
17885 | OSIGX | 0 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 5.90 | 0 | |
17886 | OSII | 100 | 40 | 40 1/4 | 40 1/4 | 39 1/4 | 39 1/4 | 40 1/4 | 3300 | |
17887 | OSKY | 100 | 15 | 14 3/4 | 15 3/4 | 0 | ||||
17888 | OSL | 400 | 10 | 10 | 10 3/8 | 0 | ||||
17889 | OSM | 100 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 100 | |||
17890 | OSPY | 500 | 0.2500 | 0.2187 | 0.4375 | 0 | ||||
17891 | OSSI | 300 | 30 11/16 | 31 | 31 1/4 | 30 1/2 | 30 1/2 | 30 3/4 | 213200 | |
17892 | OST | 1500 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 8 7/8 | 9 3/8 | 1500 | |
17893 | OSTE | 200 | 8 | 8 | 8 | 7 3/4 | 7 5/8 | 8 | 1800 | |
17894 | OSTX | 700 | 18 | 18 | 18 | 18 | 17 1/2 | 18 | 2000 | |
17895 | OSU | 100 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 5 3/4 | 6 1/4 | 100 | |
17896 | OSYS | 1500 | 23 3/4 | 23 1/4 | 23 3/4 | 23 | 23 1/4 | 23 3/4 | 195900 | |
17897 | OTCAX | 0 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 8.63 | 0 | |
17898 | OTCBX | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0 | |
17899 | OTCFX | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | |
17900 | OTCH | 1000 | 0.0100 | 0 | ||||||
17901 | OTCM | 600 | 7 1/2 | 7 3/4 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 10100 | |
17902 | OTEC | 0 | 0 | |||||||
17903 | OTES | 1000 | 0.8750 | 0.8750 | 1.2500 | 0 | ||||
17904 | OTEX | 0 | 0 | |||||||
17905 | OTEXF | 600 | 18 1/4 | 18 1/4 | 18 1/2 | 17 3/4 | 18 | 18 3/8 | 105400 | |
17906 | OTFBX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
17907 | OTFCX | 0 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0 | |
17908 | OTIXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.82 | 4.95 | 749 | |
17909 | OTMN | 1000 | 2.7500 | 2.3750 | 3.0000 | 0 | ||||
17910 | OTO | 0 | 13/16 | 1 5/16 | 0 | |||||
17911 | OTRBX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0 | |
17912 | OTRI | 500 | 0.0010 | 0.0010 | 0.1000 | 0 | ||||
17913 | OTRK | 0 | 0 | |||||||
17914 | OTRKB | 800 | 14 1/2 | 14 3/8 | 14 3/4 | 0 | ||||
17915 | OTRX | 200 | 4 1/2 | 4 1/4 | 4 3/4 | 0 | ||||
17916 | OTSH | 10000 | 0.1562 | 0.1250 | 0.2100 | 0 | ||||
17917 | OTTPO | 0 | 0 | |||||||
17918 | OTTR | 100 | 36 1/4 | 35 1/2 | 36 1/4 | 35 1/2 | 35 1/2 | 36 1/4 | 2200 | |
17919 | OTTRP | 0 | 0 | |||||||
17920 | OUSA | 100 | 1 5/8 | 1 9/16 | 1 7/8 | 0 | ||||
17921 | OUSCX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
17922 | OUSGX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 10.10 | 0 | |
17923 | OUTL | 500 | 6 1/2 | 6 5/16 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 10500 | |
17924 | OUTT | 1200 | 0.1600 | 0.1600 | 0.1900 | 0 | ||||
17925 | OUTTC | 0 | 0 | |||||||
17926 | OUTTU | 500 | 0.1000 | 0.1200 | 0.5000 | 0 | ||||
17927 | OUTTW | 3500 | 0.0050 | 0.0050 | 0.0400 | 0 | ||||
17928 | OUTTZ | 1000 | 0.0400 | 0.0100 | 0.0400 | 0 | ||||
17929 | OVBC | 1500 | 35.5000 | 0 | ||||||
17930 | OVEN | 1000 | 6 7/8 | 6 1/2 | 6 7/8 | 6 1/2 | 6 1/2 | 6 7/8 | 1500 | |
17931 | OVID | 2400 | 8 1/4 | 7 3/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 5/8 | 12000 | |
17932 | OVON | 200 | 4 3/8 | 4 1/2 | 4 1/2 | 4 3/8 | 4 3/8 | 4 1/2 | 13000 | |
17933 | OVRL | 100 | 0.6250 | 0.6250 | 1.0000 | 0 | ||||
17934 | OVSBX | 0 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0 | |
17935 | OVWV | 500 | 31 1/4 | 31 1/2 | 31 1/2 | 31 1/8 | 31 1/8 | 31 3/8 | 31200 | |
17936 | OWEIX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.85 | 0 | |
17937 | OWEN | 500 | 21 3/4 | 21 3/4 | 23 1/4 | 21 3/4 | 21 3/4 | 23 1/4 | 5100 | |
17938 | OWLSF | 0 | 0 | |||||||
17939 | OWNB | 0 | 0 | |||||||
17940 | OWOS | 400 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 8 3/4 | 9 1/8 | 400 | |
17941 | OWVAX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
17942 | OXBC | 1000 | 55.0000 | 0 | ||||||
17943 | OXBM | 1400 | 0.0800 | 0.0300 | 0.0800 | 0 | ||||
17944 | OXC | 0 | 0 | |||||||
17945 | OXE | 200 | 9 3/4 | 9 3/4 | 10 1/2 | 0 | ||||
17946 | OXFC | 1000 | 3.0000 | 3.0625 | 3.2500 | 0 | ||||
17947 | OXFD | 500 | 25 7/8 | 25 | 26 3/8 | 24 3/4 | 25 7/8 | 26 1/8 | 75000 | |
17948 | OXFO | 5000 | 0.3750 | 0.1875 | 0.3750 | 0 | ||||
17949 | OXGN | 500 | 13 1/8 | 13 1/8 | 13 1/8 | 12 3/4 | 12 3/4 | 13 1/8 | 18000 | |
17950 | OXGNW | 100 | 4 1/2 | 4 7/8 | 4 7/8 | 4 1/2 | 4 1/2 | 4 7/8 | 1100 | |
17951 | OXHP | 100 | 68 1/2 | 67 3/4 | 69 | 67 1/2 | 68 | 68 1/2 | 208200 | |
17952 | OXIS | 200 | 1 5/8 | 1 5/8 | 1 3/4 | 0 | ||||
17953 | OXM | 200 | 17 | 16 | 16 1/2 | 0 | ||||
17954 | OXT/WS | 0 | 1/2 | 1 | 0 | |||||
17955 | OXY | 200 | 21 1/4 | 21 1/8 | 21 1/4 | 21 1/8 | 21 1/8 | 21 1/2 | 3100 | |
17956 | OXYF | 0 | 0 | |||||||
17957 | OXYpA | 200 | 62 1/4 | 0 | ||||||
17958 | OYMP | 1500 | 2.2500 | 0 | ||||||
17959 | OYOG | 0 | 0 | |||||||
17960 | OYPD | 2000 | 0.6250 | 0.2500 | 1.0000 | 0 | ||||
17961 | OZOA | 800 | 1.0000 | 1.0000 | 2.0000 | 0 | ||||
17962 | OZON | 2000 | 2 5/8 | 2 1/2 | 2 5/8 | 2 3/8 | 2 5/8 | 2 3/4 | 20100 | |
17963 | P | 200 | 33 | 33 | 33 | 32 3/4 | 32 3/4 | 33 1/4 | 1300 | |
17964 | P.ACM | 0 | 0 | |||||||
17965 | P.AEN | 0 | 0 | |||||||
17966 | P.AIN | 0 | 0 | |||||||
17967 | P.ASC | 0 | 0 | |||||||
17968 | P.AZS | 0 | 0 | |||||||
17969 | P.BJA | 0 | 0 | |||||||
17970 | P.BPE | 0 | 0 | |||||||
17971 | P.CAH | 0 | 0 | |||||||
17972 | P.CNB | 0 | 0 | |||||||
17973 | P.CPG | 0 | 0 | |||||||
17974 | P.DBS | 0 | 0 | |||||||
17975 | P.DSS | 0 | 0 | |||||||
17976 | P.FAN | 0 | 0 | |||||||
17977 | P.FEL | 0 | 0 | |||||||
17978 | P.GLD | 0 | 0 | |||||||
17979 | P.HFC | 0 | 0 | |||||||
17980 | P.HLV | 0 | 0 | |||||||
17981 | P.HMT | 0 | 0 | |||||||
17982 | P.ICB | 0 | 0 | |||||||
17983 | P.IOL | 0 | 0 | |||||||
17984 | P.IPC | 0 | 0 | |||||||
17985 | P.IPT | 0 | 0 | |||||||
17986 | P.ITR | 0 | 0 | |||||||
17987 | P.KAL | 0 | 0 | |||||||
17988 | P.MAM | 0 | 0 | |||||||
17989 | P.MAS | 0 | 0 | |||||||
17990 | P.MUI | 0 | 0 | |||||||
17991 | P.PET | 0 | 0 | |||||||
17992 | P.REL | 0 | 0 | |||||||
17993 | P.RLB | 0 | 0 | |||||||
17994 | P.SAL | 0 | 0 | |||||||
17995 | P.SGT | 0 | 0 | |||||||
17996 | P.SIA | 0 | 0 | |||||||
17997 | P.STI | 0 | 0 | |||||||
17998 | P.TNN | 0 | 0 | |||||||
17999 | P.TNY | 0 | 0 | |||||||
18000 | P.TTA | 0 | 0 | |||||||
18001 | PA | 100 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 200 | |||
18002 | PAABX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.80 | 0 | |
18003 | PAAS | 0 | 0 | |||||||
18004 | PAASF | 300 | 8 5/16 | 8 1/8 | 8 5/16 | 7 7/8 | 8 1/16 | 8 5/16 | 45700 | |
18005 | PAAUX | 0 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0 | |
18006 | PABAX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 10.26 | 0 | |
18007 | PABBX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 | |
18008 | PABFX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 | |
18009 | PABK | 38800 | 2.0781 | 0 | ||||||
18010 | PABN | 200 | 25.5000 | 26.5000 | 26.5000 | 25.5000 | 500 | |||
18011 | PABRX | 0 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 27.23 | 0 | |
18012 | PAC | 100 | 29 3/8 | 29 3/8 | 29 3/8 | 29 3/8 | 29 1/8 | 29 3/8 | 900 | |
18013 | PAC,T | / | 0 | 0 | ||||||
18014 | PACAX | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 9.81 | 0 | |
18015 | PACBX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0 | |
18016 | PACCX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0 | |
18017 | PACD | 0 | 0 | |||||||
18018 | PACE | 700 | 3 | 3 | 3 | 3 | 3 | 3 3/8 | 700 | |
18019 | PACF | 2400 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.5000 | 1.7500 | 2400 | |
18020 | PACIX | 0 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 16.62 | 0 | |
18021 | PACK | 1000 | 4 | 3 7/8 | 4 | 3 7/8 | 3 7/8 | 4 1/8 | 2500 | |
18022 | PACW | 200 | 13.2500 | 13.0000 | 15.0000 | 0 | ||||
18023 | PACXX | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 2.52 | 2.57 | 187 | |
18024 | PACpT | 14000 | 25 1/4 | 25 1/8 | 25 1/4 | 24 1/8 | 97700 | |||
18025 | PAD | 0 | 8 7/8 | 10 1/8 | 0 | |||||
18026 | PADAX | 0 | 9.59 | 9.59 | 9.69 | 0 | ||||
18027 | PADC | 0 | 0 | |||||||
18028 | PADCE | 0 | 0 | |||||||
18029 | PAEAX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.63 | 0 | |
18030 | PAEBX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
18031 | PAECX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
18032 | PAEL | 0 | 0 | |||||||
18033 | PAELL | 100 | 64.3750 | 0 | ||||||
18034 | PAELN | 200 | 56.3750 | 0 | ||||||
18035 | PAFXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.16 | 5.32 | 7636 | |
18036 | PAG | 500 | 17 1/4 | 17 1/8 | 17 5/8 | 0 | ||||
18037 | PAGE | 500 | 25 1/2 | 26 | 26 | 25 | 25 | 25 1/2 | 324300 | |
18038 | PAGI | 500 | 13 | 13 3/4 | 13 3/4 | 13 | 13 | 13 1/2 | 7500 | |
18039 | PAGMX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.33 | 0 | |
18040 | PAGRX | 0 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | 0 | |
18041 | PAGVX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 9.28 | 0 | |
18042 | PAGZ | 2500 | 2 | 2 | 2 1/8 | 2 | 1 5/8 | 2 1/8 | 2800 | |
18043 | PAH | 400 | 26 3/4 | 26 1/8 | 27 | 0 | ||||
18044 | PAHC | 200 | 40.0000 | 0 | ||||||
18045 | PAI | 300 | 15 1/8 | 0 | ||||||
18046 | PAIC | 0 | 0 | |||||||
18047 | PAICD | 300 | 9 1/4 | 8 1/2 | 9 1/4 | 0 | ||||
18048 | PAID | 1000 | 9 3/8 | 9 3/8 | 9 5/8 | 9 3/8 | 9 3/8 | 10 | 5100 | |
18049 | PAIDC | 700 | 8 | 7 1/2 | 8 1/2 | 0 | ||||
18050 | PAIIX | 0 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 5.80 | 0 | |
18051 | PAIR | 1000 | 46 3/4 | 46 | 47 3/4 | 45 1/2 | 46 3/4 | 47 1/2 | 62800 | |
18052 | PAITX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.96 | 0 | |
18053 | PAKJJ | 0 | 0 | |||||||
18054 | PAKRF | 0 | 0 | |||||||
18055 | PAL | 0 | 0 | |||||||
18056 | PALM | 9900 | 12 1/8 | 12 1/8 | 12 1/2 | 12 1/8 | 12 1/8 | 12 3/8 | 27900 | |
18057 | PALS | 5000 | 0.1250 | 0 | ||||||
18058 | PALT | 300 | 8.0000 | 7.0000 | 8.0000 | 0 | ||||
18059 | PAM | 200 | 3 | 0 | ||||||
18060 | PAMBX | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0 | |
18061 | PAMC | 300 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/8 | 8 3/8 | 8 3/4 | 60100 | |
18062 | PAMFX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.90 | 0 | |
18063 | PAMR | 0 | 0 | |||||||
18064 | PAMRF | 0 | 0 | |||||||
18065 | PAMT | 1700 | 1.1250 | 1.1250 | 1.5000 | 0 | ||||
18066 | PAMX | 1500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 5/8 | 2 3/4 | 1700 | |
18067 | PANA | 1000 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/4 | 4 1/4 | 4 3/8 | 12200 | |
18068 | PANBX | 0 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0 | |
18069 | PANCX | 0 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0 | |
18070 | PANE | 400 | 0.0937 | 0.1250 | 0.3125 | 0 | ||||
18071 | PANFX | 0 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 23.99 | 0 | |
18072 | PANGX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | |
18073 | PANR | 0 | 0 | |||||||
18074 | PANRA | 100 | 17 | 16 | 17 | 0 | ||||
18075 | PANRP | 100 | 47.8750 | 0 | ||||||
18076 | PANW | 0 | 0 | |||||||
18077 | PANX | 100 | 1 3/16 | 1 3/16 | 1 1/2 | 0 | ||||
18078 | PANXU | 500 | 1 1/2 | 1 1/2 | 2 1/4 | 0 | ||||
18079 | PANXW | 2000 | 7/16 | 3/8 | 23/32 | 0 | ||||
18080 | PAO | 500 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 5/8 | 19 | 500 | |
18081 | PAP | 400 | 9 1/2 | 9 3/8 | 9 7/8 | 0 | ||||
18082 | PAPA | 100 | 3 3/4 | 3 3/4 | 5 | 0 | ||||
18083 | PAPAX | 0 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 14.53 | 0 | |
18084 | PAPBX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0 | |
18085 | PAPIX | 0 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0 | |
18086 | PAPMX | 0 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 14.13 | 0 | |
18087 | PAR | 1000 | 12 1/2 | 11 1/2 | 12 1/8 | 0 | ||||
18088 | PARA | 3000 | 5 1/4 | 5 1/4 | 5 5/16 | 5 1/4 | 5 1/4 | 5 5/16 | 116200 | |
18089 | PARAU | 4500 | 12 3/8 | 12 3/8 | 12 1/2 | 12 3/8 | 12 3/8 | 12 3/4 | 36000 | |
18090 | PARAW | 1000 | 1 1/8 | 1 | 1 1/8 | 1 | 1 | 1 1/8 | 15100 | |
18091 | PARBX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
18092 | PARC | 0 | 0 | |||||||
18093 | PARF | 1000 | 7 1/4 | 6 3/4 | 8 1/2 | 0 | ||||
18094 | PARK | 3000 | 2.8750 | 2.2500 | 3.2500 | 0 | ||||
18095 | PARL | 200 | 8 | 8 1/8 | 8 1/4 | 7 5/8 | 7 5/8 | 8 | 67200 | |
18096 | PARNX | 0 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 32.37 | 0 | |
18097 | PARO | 5000 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
18098 | PARQ | 6000 | 8 5/8 | 8 7/8 | 8 7/8 | 8 1/2 | 8 1/2 | 8 3/4 | 20400 | |
18099 | PARR | 2000 | 2 | 2 | 2 | 1 15/16 | 1 7/8 | 2 | 27900 | |
18100 | PARS | 5000 | 2 3/16 | 2 1/8 | 2 3/16 | 2 1/8 | 2 1/8 | 2 3/16 | 57200 | |
18101 | PARSC | 0 | 0 | |||||||
18102 | PART | 300 | 0.2500 | 0.1250 | 0.2500 | 0 | ||||
18103 | PARUX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.74 | 0 | |
18104 | PARVX | 0 | 3.17 | 3.17 | 3.17 | 0 | ||||
18105 | PASAX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 11.11 | 0 | |
18106 | PASBX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
18107 | PASGX | 0 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 20.67 | 1 | |
18108 | PASIX | 0 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0 | |
18109 | PASL | 3000 | 0.6250 | 0.5625 | 0.8125 | 0 | ||||
18110 | PASMX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 12.64 | 0 | |
18111 | PASN | 1800 | 0.0050 | 0 | ||||||
18112 | PASTX | 0 | 3.18 | 3.18 | 3.28 | 0 | ||||
18113 | PAT | 3000 | 4 5/8 | 0 | ||||||
18114 | PATC | 200 | 1.5000 | 0 | ||||||
18115 | PATK | 100 | 11 1/4 | 11 3/4 | 12 1/4 | 11 1/4 | 11 1/4 | 11 5/8 | 27900 | |
18116 | PATS | 7300 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
18117 | PATV | 0 | 0 | |||||||
18118 | PATXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.05 | 5.17 | 12342 | |
18119 | PAUAX | 0 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0 | |
18120 | PAUD | 1000 | 3.9375 | 4.1250 | 4.1250 | 3.9375 | 3.7500 | 5.7500 | 3000 | |
18121 | PAUGX | 0 | 5.68 | 5.68 | 5.98 | 0 | ||||
18122 | PAUH | 1000 | 1 7/8 | 1 3/4 | 2 | 1 3/4 | 1 13/16 | 2 | 50100 | |
18123 | PAUL | 1000 | 0.0010 | 0.0001 | 0.0300 | 0 | ||||
18124 | PAUSX | 0 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0 | |
18125 | PAUVX | 0 | 5.63 | 5.63 | 5.63 | 0 | ||||
18126 | PAVGX | 0 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 16.39 | 0 | |
18127 | PAWN | 1000 | 3 3/4 | 3 5/8 | 3 3/4 | 3 5/8 | 3 5/8 | 3 3/4 | 2000 | |
18128 | PAWNW | 10000 | 3/32 | 1/16 | 5/32 | 0 | ||||
18129 | PAXWX | 0 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | |
18130 | PAY | 400 | 30 5/8 | 30 5/8 | 30 5/8 | 30 5/8 | 30 1/2 | 31 | 400 | |
18131 | PAYC | 5000 | 8 3/8 | 8 1/2 | 8 1/2 | 8 1/4 | 8 | 8 1/2 | 10900 | |
18132 | PAYL | 12000 | 0.0010 | 0 | ||||||
18133 | PAYO | 100 | 12.0000 | 0 | ||||||
18134 | PAYX | 1000 | 50 | 52 1/4 | 52 1/4 | 49 1/2 | 49 3/4 | 50 1/8 | 131300 | |
18135 | PAZBX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0 | |
18136 | PB | 100 | 34 3/4 | 38 3/8 | 38 7/8 | 0 | ||||
18137 | PBAIX | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0 | |
18138 | PBALX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 14.41 | 0 | |
18139 | PBARX | 0 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0 | |
18140 | PBAZX | 0 | 11.57 | 11.57 | 11.57 | 0 | ||||
18141 | PBBS | 0 | 0 | |||||||
18142 | PBBSF | 1000 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/8 | 13 1/4 | 1000 | |
18143 | PBBWF | 14300 | 1 1/16 | 15/16 | 1 1/8 | 0 | ||||
18144 | PBCAX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.99 | 0 | |
18145 | PBCBX | 0 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0 | |
18146 | PBCGX | 0 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0 | |
18147 | PBCI | 500 | 22 | 22 | 22 3/16 | 22 | 22 | 22 1/2 | 3400 | |
18148 | PBCK | 100 | 0.0100 | 0 | ||||||
18149 | PBCMX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | |
18150 | PBCT | 1000 | 19 3/4 | 19 3/4 | 20 | 19 1/2 | 19 3/4 | 20 | 29100 | |
18151 | PBCTP | 100 | 111 1/8 | 118 1/2 | 123 | 0 | ||||
18152 | PBCXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.96 | 5.10 | 1086 | |
18153 | PBEAX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 15.51 | 0 | |
18154 | PBEFX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 | |
18155 | PBEGX | 0 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0 | |
18156 | PBEQX | 0 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0 | |
18157 | PBEUX | 0 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0 | |
18158 | PBFDX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | |
18159 | PBFI | 1700 | 4 1/2 | 4 | 5 1/4 | 0 | ||||
18160 | PBFXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.76 | 2.66 | 4439 | |
18161 | PBGAX | 0 | 11.45 | 11.45 | 11.45 | 0 | ||||
18162 | PBGBX | 0 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0 | |
18163 | PBGI | 500 | 26 | 25 1/2 | 26 1/2 | 0 | ||||
18164 | PBGPX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0 | |
18165 | PBGVX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
18166 | PBGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.80 | 4.92 | 6131 | |
18167 | PBHAX | 0 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 8.60 | 0 | |
18168 | PBHC | 300 | 9.7500 | 9.6250 | 10.2500 | 0 | ||||
18169 | PBHEX | 0 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0 | |
18170 | PBHGX | 0 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0 | |
18171 | PBHIX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
18172 | PBHLX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0 | |
18173 | PBHMX | 0 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | |
18174 | PBHYX | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0 | |
18175 | PBI | 100 | 45 5/8 | 45 1/2 | 45 5/8 | 45 1/2 | 45 1/2 | 45 7/8 | 6100 | |
18176 | PBIBX | 0 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0 | |
18177 | PBIFX | 0 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0 | |
18178 | PBIGX | 0 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 8.60 | 0 | |
18179 | PBIIX | 0 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0 | |
18180 | PBIO | 1000 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 3/4 | 4400 | |
18181 | PBIOW | 0 | 0 | |||||||
18182 | PBIX | 200 | 13 | 13 | 13 | 13 | 12 5/8 | 13 | 200 | |
18183 | PBIp | 200 | 380 | 330 | 390 | 0 | ||||
18184 | PBK | 100 | 15 3/8 | 15 | 15 3/8 | 15 | 2300 | |||
18185 | PBKB | 1000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/2 | 1000 | |
18186 | PBKC | 200 | 17 1/4 | 16 1/4 | 17 3/4 | 0 | ||||
18187 | PBKE | 0 | 0 | |||||||
18188 | PBKP | 1000 | 0.2500 | 0.3437 | 0.3750 | 0 | ||||
18189 | PBKS | 200 | 30 5/8 | 30 5/8 | 31 | 30 5/8 | 30 5/8 | 31 1/4 | 8600 | |
18190 | PBLCX | 0 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 16.49 | 0 | |
18191 | PBLFX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | |
18192 | PBLGX | 0 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 5.13 | 0 | |
18193 | PBLIX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 | |
18194 | PBMGX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
18195 | PBMXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.10 | 5.26 | 75355 | |
18196 | PBNB | 700 | 20 | 20 | 20 1/2 | 0 | ||||
18197 | PBNJX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | |
18198 | PBNXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.78 | 2.63 | 3387 | |
18199 | PBNYX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | |
18200 | PBOAX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 10.29 | 0 | |
18201 | PBOBX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 | |
18202 | PBOHX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | |
18203 | PBPAX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
18204 | PBQAX | 0 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 17.61 | 0 | |
18205 | PBQFX | 0 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0 | |
18206 | PBQIX | 0 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0 | |
18207 | PBS | 400 | 12 3/4 | 12 3/8 | 12 3/4 | 0 | ||||
18208 | PBSBX | 0 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 8.77 | 0 | |
18209 | PBSCX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | |
18210 | PBSF | 1000 | 18 1/8 | 17 3/4 | 19 | 0 | ||||
18211 | PBSGX | 0 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0 | |
18212 | PBSMX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.99 | 0 | |
18213 | PBSS | 0 | 0 | |||||||
18214 | PBSSF | 0 | 0 | |||||||
18215 | PBSXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.01 | 5.17 | 2875 | |
18216 | PBT | 200 | 3 1/8 | 3 3/8 | 3 5/8 | 0 | ||||
18217 | PBTC | 900 | 21 | 18 3/4 | 21 1/2 | 0 | ||||
18218 | PBTCX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
18219 | PBTXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 3.84 | 3.91 | 65 | |
18220 | PBUSX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
18221 | PBY | 1000 | 28 1/2 | 28 3/8 | 28 1/2 | 28 3/8 | 28 1/2 | 29 1/8 | 1400 | |
18222 | PBYP | 400 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 1/4 | 13 7/8 | 500 | |
18223 | PC | 4200 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 4200 | |||
18224 | PCA | 900 | 14 3/8 | 0 | ||||||
18225 | PCAAX | 0 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 5.31 | 0 | |
18226 | PCABX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0 | |
18227 | PCACX | 0 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 25.04 | 0 | |
18228 | PCAI | 1000 | 9 | 9 | 9 | 9 | 9 | 9 3/4 | 1100 | |
18229 | PCAIX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | |
18230 | PCAM | 3000 | 17 15/16 | 18 | 18 1/4 | 17 1/2 | 17 5/8 | 18 | 141700 | |
18231 | PCAPX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.92 | 0 | |
18232 | PCAR | 2600 | 45 3/4 | 46 | 46 1/2 | 45 3/4 | 45 3/4 | 46 1/4 | 63200 | |
18233 | PCASX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
18234 | PCATX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
18235 | PCBAX | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 15.02 | 0 | |
18236 | PCBC | 300 | 18 1/2 | 18 1/2 | 20 1/2 | 0 | ||||
18237 | PCBIX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 | |
18238 | PCBL | 0 | 0 | |||||||
18239 | PCBLX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.69 | 0 | |
18240 | PCBLZ | 0 | 0 | |||||||
18241 | PCBSX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0 | |
18242 | PCC | 2000 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 2000 | |||
18243 | PCCAX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.50 | 0 | |
18244 | PCCG | 1000 | 1 1/2 | 1 | 1 7/8 | 0 | ||||
18245 | PCCI | 13200 | 7 1/2 | 7 1/2 | 8 | 0 | ||||
18246 | PCCW | 200 | 15 1/8 | 15 | 15 1/4 | 15 | 15 1/8 | 15 1/4 | 817800 | |
18247 | PCDFX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.70 | 0 | |
18248 | PCEAX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | |
18249 | PCEIX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0 | |
18250 | PCEL | 500 | 1.6250 | 1.7500 | 2.6250 | 0 | ||||
18251 | PCEMX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | |
18252 | PCES | 5000 | 4 3/8 | 4 | 4 1/2 | 0 | ||||
18253 | PCESX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 | |
18254 | PCEXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 5.07 | 5.14 | 54 | |
18255 | PCEZ | 200 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 1.1250 | 200 | |
18256 | PCF | 1500 | 10 1/8 | 9 7/8 | 10 1/4 | 0 | ||||
18257 | PCFXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 5.13 | 5.28 | 300 | |
18258 | PCG | 300 | 27 5/8 | 27 1/2 | 27 5/8 | 27 1/2 | 27 1/4 | 27 5/8 | 800 | |
18259 | PCG.X | 0 | 0 | |||||||
18260 | PCGEX | 0 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0 | |
18261 | PCGIX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0 | |
18262 | PCGLX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | |
18263 | PCGRX | 0 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 19.90 | 0 | |
18264 | PCGSX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 12.39 | 0 | |
18265 | PCGT | 0 | 0 | |||||||
18266 | PCGTX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 | |
18267 | PCGWX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.75 | 0 | |
18268 | PCGpA | 300 | 21 3/4 | 15 7/8 | 17 1/8 | 0 | ||||
18269 | PCGpB | 1000 | 18 17/32 | 0 | ||||||
18270 | PCGpC | 500 | 17 1/8 | 0 | ||||||
18271 | PCGpCA | 200 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 3100 | |||
18272 | PCGpD | 2500 | 18 | 0 | ||||||
18273 | PCGpE | 400 | 17 7/8 | 0 | ||||||
18274 | PCGpG | 300 | 17 1/8 | 0 | ||||||
18275 | PCGpH | 4200 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 4200 | |||
18276 | PCGpI | 2000 | 16 1/8 | 15 1/2 | 16 1/8 | 15 1/2 | 5100 | |||
18277 | PCGpQ | 200 | 25 1/8 | 0 | ||||||
18278 | PCGpU | 400 | 24 3/4 | 0 | ||||||
18279 | PCGpX | 200 | 24 1/8 | 0 | ||||||
18280 | PCGpY | 0 | 25 1/8 | 26 | 0 | |||||
18281 | PCGpZ | 100 | 25 5/8 | 0 | ||||||
18282 | PCH | 1500 | 40 | 40 3/4 | 41 1/4 | 0 | ||||
18283 | PCHB | 1500 | 29.0000 | 0 | ||||||
18284 | PCHM | 200 | 4 3/16 | 4 3/8 | 4 3/8 | 4 3/16 | 4 3/16 | 4 3/8 | 2600 | |
18285 | PCIAX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.53 | 0 | |
18286 | PCIB | 0 | 0 | |||||||
18287 | PCIBX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | |
18288 | PCICX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 10.46 | 0 | |
18289 | PCID | 50000 | 0.0100 | 0.0050 | 0.0200 | 0 | ||||
18290 | PCIDX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | |
18291 | PCIE | 300 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 3.8750 | 4.2500 | 300 | |
18292 | PCIED | 700 | 3.6250 | 3.3750 | 3.6250 | 0 | ||||
18293 | PCIEX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | |
18294 | PCIFX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | |
18295 | PCIGX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 12.46 | 0 | |
18296 | PCIPP | 200 | 17.1250 | 0 | ||||||
18297 | PCIRF | 0 | 0 | |||||||
18298 | PCIS | 200 | 10 | 10 | 10 | 10 | 9 1/2 | 10 | 200 | |
18299 | PCK/WS | 0 | 1 | 1 3/4 | 0 | |||||
18300 | PCKH | 0 | 0 | |||||||
18301 | PCL | 200 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 26 | 26 1/2 | 200 | |
18302 | PCLBG | 50 | 95 1/4 | 95 1/4 | 95 1/4 | 95 1/4 | 95 | 95 3/8 | 80 | |
18303 | PCLBH | 20 | 102 | 102 | 102 3/4 | 0 | ||||
18304 | PCLCX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | |
18305 | PCLE | 400 | 18 5/8 | 18 3/8 | 18 3/4 | 18 | 18 | 18 3/4 | 7500 | |
18306 | PCLI | 1800 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2.1250 | 1800 | |
18307 | PCLIC | 1500 | 1 3/8 | 1 1/8 | 1 3/8 | 0 | ||||
18308 | PCLP | 9000 | 5 5/8 | 5 5/8 | 5 5/8 | 5 1/2 | 5 1/2 | 5 5/8 | 82700 | |
18309 | PCLPW | 3800 | 1 3/16 | 1 1/4 | 1 1/4 | 1 3/16 | 1 3/16 | 1 3/8 | 14700 | |
18310 | PCLVX | 0 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0 | |
18311 | PCLXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.67 | 2.58 | 2336 | |
18312 | PCM | 500 | 12 3/4 | 11 7/8 | 13 | 0 | ||||
18313 | PCMC | 0 | 0 | |||||||
18314 | PCMM | 3000 | 0.2500 | 0.1250 | 0.8125 | 0 | ||||
18315 | PCMS | 5000 | 18 5/8 | 17 1/4 | 18 3/4 | 17 1/4 | 18 | 18 3/4 | 21600 | |
18316 | PCMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.14 | 5.26 | 50829 | |
18317 | PCNBX | 0 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | |
18318 | PCNI | 400 | 11 1/8 | 11 5/8 | 11 5/8 | 11 | 11 1/8 | 11 3/8 | 546100 | |
18319 | PCOL | 200 | 12 1/8 | 12 3/8 | 12 3/8 | 12 1/8 | 12 1/8 | 12 3/8 | 5200 | |
18320 | PCOM | 200 | 3 | 3 | 3 | 2 7/8 | 2 7/8 | 3 | 11500 | |
18321 | PCONX | 0 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 20.83 | 0 | |
18322 | PCOP | 2500 | 30 1/4 | 31 1/4 | 31 1/4 | 30 1/8 | 29 7/8 | 30 3/8 | 34100 | |
18323 | PCOR | 800 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 7/8 | 800 | |
18324 | PCP | 100 | 39 3/8 | 39 5/8 | 40 | 0 | ||||
18325 | PCPAX | 0 | 8.56 | 8.56 | 8.85 | 0 | ||||
18326 | PCPBX | 0 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0 | |
18327 | PCPI | 25000 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.5937 | 0.6562 | 25000 | |
18328 | PCPL | 10000 | 0.9250 | 0.9375 | 1.0000 | 0.9250 | 0.9062 | 1.0000 | 47000 | |
18329 | PCPWL | 600 | 17.5750 | 0 | ||||||
18330 | PCPWM | 200 | 16.1250 | 0 | ||||||
18331 | PCPWN | 100 | 97.0000 | 0 | ||||||
18332 | PCPWO | 100 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | 100 | |||
18333 | PCPWP | 100 | 74.3750 | 0 | ||||||
18334 | PCQ | 200 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 700 | |||
18335 | PCR | 100 | 8 1/8 | 0 | ||||||
18336 | PCRFQ | 0 | 0 | |||||||
18337 | PCRXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.92 | 5.05 | 894 | |
18338 | PCRp | 300 | 18 1/4 | 0 | ||||||
18339 | PCS | 500 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/8 | 4 1/2 | 500 | |
18340 | PCSE | 0 | 0 | |||||||
18341 | PCSGX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | |
18342 | PCSIX | 0 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 | |
18343 | PCSN | 100 | 1 | 1 | 1 1/8 | 0 | ||||
18344 | PCSO | 0 | 0 | |||||||
18345 | PCSOA | 2500 | 0.0400 | 0.0400 | 0.5000 | 0 | ||||
18346 | PCSP | 0 | 0 | |||||||
18347 | PCSS | 300 | 9 1/4 | 8 1/2 | 9 1/4 | 0 | ||||
18348 | PCSVX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0 | |
18349 | PCSXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.96 | 5.10 | 6657 | |
18350 | PCT | 4000 | 8 5/8 | 8 1/2 | 8 13/16 | 0 | ||||
18351 | PCT.A | 0 | 0 | |||||||
18352 | PCTBX | 0 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0 | |
18353 | PCTEX | 0 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 9.10 | 1 | |
18354 | PCTFX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.19 | 0 | |
18355 | PCTH | 2000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 1/8 | 2000 | |
18356 | PCTL | 200 | 38 7/8 | 38 1/2 | 39 | 38 3/8 | 38 5/8 | 39 | 57000 | |
18357 | PCTR | 5000 | 0.3000 | 0.2700 | 0.3000 | 0 | ||||
18358 | PCTSX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.41 | 0 | |
18359 | PCTV | 200 | 16 1/4 | 15 7/8 | 16 1/4 | 15 3/4 | 15 1/2 | 16 1/4 | 3200 | |
18360 | PCTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.65 | 2.67 | 720 | |
18361 | PCU | 500 | 15 1/4 | 17 | 17 1/2 | 0 | ||||
18362 | PCU.V | 0 | 0 | |||||||
18363 | PCUTX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.40 | 0 | |
18364 | PCUw | 0 | 15 3/4 | 16 1/8 | 0 | |||||
18365 | PCV | 1000 | 22 7/8 | 0 | ||||||
18366 | PCWI | 0 | 0 | |||||||
18367 | PCWIF | 0 | 0 | |||||||
18368 | PCX | 100 | 26 | 0 | ||||||
18369 | PCYC | 5000 | 13 1/2 | 13 1/4 | 14 | 13 1/4 | 13 1/4 | 14 | 47000 | |
18370 | PCYL | 5000 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.2700 | 5000 | |
18371 | PCZ/PP | 20000 | 6 1/8 | 5 3/4 | 6 1/4 | 0 | ||||
18372 | PD | 100 | 62 1/4 | 60 3/4 | 62 1/4 | 60 3/4 | 62 | 62 1/2 | 3900 | |
18373 | PD.A | 0 | 0 | |||||||
18374 | PDAIA | 0 | 0 | |||||||
18375 | PDAPX | 0 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 18.28 | 0 | |
18376 | PDAXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.11 | 5.25 | 2094 | |
18377 | PDB | 300 | 12 3/8 | 12 | 12 1/2 | 0 | ||||
18378 | PDBAX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 14.31 | 0 | |
18379 | PDBLX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | |
18380 | PDBQ | 100 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5000 | 100 | |
18381 | PDC | 100 | 1 5/8 | 1 1/8 | 1 5/8 | 0 | ||||
18382 | PDCO | 600 | 25 7/8 | 25 3/4 | 26 1/4 | 25 3/4 | 25 3/4 | 26 1/4 | 7900 | |
18383 | PDCXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.16 | 5.40 | 585 | |
18384 | PDDXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.23 | 5.37 | 13090 | |
18385 | PDEBX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
18386 | PDER | 300 | 23.5000 | 0 | ||||||
18387 | PDETX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.29 | 0 | |
18388 | PDEX | 1800 | 3 29/32 | 3 15/16 | 4 1/16 | 3 13/16 | 3 7/8 | 4 | 47800 | |
18389 | 200 | 9 7/8 | 9 3/4 | 10 | 0 | |||||
18390 | PDG | 300 | 28 3/8 | 28 1/4 | 28 3/8 | 28 1/4 | 28 | 28 3/8 | 700 | |
18391 | PDGA | 0 | 0 | |||||||
18392 | PDGAX | 0 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 24.01 | 0 | |
18393 | PDGBX | 0 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0 | |
18394 | PDGE | 2000 | 9/16 | 9/16 | 9/16 | 9/16 | 1/2 | 9/16 | 3000 | |
18395 | PDGS | 2000 | 7/8 | 7/8 | 1 | 0 | ||||
18396 | PDGSW | 2000 | 1/32 | 1/32 | 3/32 | 0 | ||||
18397 | PDI | 400 | 9 5/8 | 9 1/2 | 9 7/8 | 0 | ||||
18398 | PDINX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.96 | 0 | |
18399 | PDIXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.93 | 2.85 | 393 | |
18400 | PDKL | 500 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/4 | 1500 | |
18401 | PDKLM | 1000 | 1/32 | 1/32 | 1/8 | 0 | ||||
18402 | PDKLP | 500 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 5 | 500 | |
18403 | PDL/A | 1000 | 7 1/4 | 0 | ||||||
18404 | PDL/B | 900 | 6 | 0 | ||||||
18405 | PDLCF | 300 | 6 1/4 | 6 7/8 | 6 7/8 | 6 1/4 | 6 1/4 | 6 7/8 | 3400 | |
18406 | PDLI | 1000 | 28 | 27 3/8 | 28 1/8 | 27 3/8 | 27 3/4 | 28 | 158600 | |
18407 | PDLIX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | |
18408 | PDLP | 0 | 0 | |||||||
18409 | PDLPF | 0 | 0 | |||||||
18410 | PDLPY | 600 | 10 | 9 59/64 | 10 | 9 59/64 | 9 3/4 | 10 | 8000 | |
18411 | PDM | 1500 | 40 3/4 | 0 | ||||||
18412 | PDMC | 100 | 1 7/16 | 1 7/16 | 1 9/16 | 1 7/16 | 1 7/16 | 1 9/16 | 46100 | |
18413 | PDMCW | 3000 | 3/16 | 3/16 | 7/32 | 0 | ||||
18414 | PDMNX | 0 | 11.81 | 11.81 | 11.81 | 0 | ||||
18415 | PDP | 100 | 20 1/2 | 20 5/8 | 21 | 0 | ||||
18416 | PDPXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.36 | 5.52 | 13127 | |
18417 | PDQ | 200 | 9 3/4 | 9 3/4 | 10 1/8 | 0 | ||||
18418 | PDQHW | 400 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.5000 | 400 | |
18419 | PDRDY | 0 | 0 | |||||||
18420 | PDRIY | 0 | 0 | |||||||
18421 | PDRS | 0 | 0 | |||||||
18422 | PDRX | 3300 | 0.6250 | 0.6250 | 1.3750 | 0 | ||||
18423 | PDSAX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.89 | 0 | |
18424 | PDSBX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
18425 | PDSCX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
18426 | PDSF | 5000 | 1 33/64 | 1 3/8 | 1 7/8 | 0 | ||||
18427 | PDT | 1000 | 11 1/2 | 11 3/8 | 11 7/8 | 0 | ||||
18428 | PDTI | 200 | 59 1/2 | 58 1/2 | 60 | 58 | 58 1/4 | 60 | 28300 | |
18429 | PDTK | 100 | 7.2500 | 0 | ||||||
18430 | PDTM | 400 | 2.3750 | 1.5000 | 2.8750 | 0 | ||||
18431 | PDVLF | 0 | 0 | |||||||
18432 | PDVMX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.73 | 0 | |
18433 | PDYC | 0 | 0 | |||||||
18434 | PDYD | 1000 | 0.0100 | 0.0100 | 0.2000 | 0 | ||||
18435 | PE | 1100 | 30 1/2 | 30 3/4 | 30 3/4 | 30 1/2 | 30 1/4 | 30 3/4 | 2000 | |
18436 | PEAE | 800 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.0312 | 0.2187 | 800 | |
18437 | PEAK | 500 | 24 3/8 | 24 1/2 | 24 3/4 | 24 | 24 | 24 3/4 | 829800 | |
18438 | PEBA | 0 | 0 | |||||||
18439 | PEBC | 200 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | 200 | |||
18440 | PEBK | 100 | 23 | 21 | 24 | 0 | ||||
18441 | PEBO | 300 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 | 23 3/4 | 300 | |
18442 | PECN | 100 | 0.1875 | 0.1875 | 0.2200 | 0 | ||||
18443 | PECO | 500 | 0.0010 | 0 | ||||||
18444 | PECZ | 0 | 0 | |||||||
18445 | PECpZ | 400 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 900 | |||
18446 | PEDSP | 100 | 49.6250 | 0 | ||||||
18447 | PEDX | 1500 | 32 | 31 1/2 | 32 1/4 | 31 1/2 | 31 1/2 | 32 1/4 | 88400 | |
18448 | PEEIX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | |
18449 | PEEK | 500 | 11 1/4 | 11 1/4 | 11 3/8 | 11 1/4 | 11 1/4 | 11 1/2 | 3100 | |
18450 | PEELL | 200 | 65.7500 | 0 | ||||||
18451 | PEELM | 100 | 51.2500 | 51.2500 | 51.2500 | 51.2500 | 100 | |||
18452 | PEELN | 200 | 59.0000 | 0 | ||||||
18453 | PEG | 100 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 30 5/8 | 30 7/8 | 2800 | |
18454 | PEGpA | 1080 | 58 3/8 | 0 | ||||||
18455 | PEGpB | 550 | 58 5/8 | 0 | ||||||
18456 | PEGpC | 100 | 60 | 0 | ||||||
18457 | PEGpD | 300 | 73 | 0 | ||||||
18458 | PEGpE | 100 | 73 | 0 | ||||||
18459 | PEGpG | 50 | 98 1/4 | 0 | ||||||
18460 | PEGpI | 800 | 97 | 0 | ||||||
18461 | PEGpJ | 240 | 99 | 0 | ||||||
18462 | PEGpM | 50 | 102 | 0 | ||||||
18463 | PEGpV | 1100 | 108 1/2 | 0 | ||||||
18464 | PEGpW | 3000 | 100 | 0 | ||||||
18465 | PEGpX | 200 | 26 | 25 3/4 | 26 | 25 3/4 | 1300 | |||
18466 | PEGpY | 1200 | 24 1/4 | 0 | ||||||
18467 | PEGpZ | 100 | 28 | 28 | 28 | 28 | 100 | |||
18468 | PEI | 900 | 21 3/8 | 0 | ||||||
18469 | PEIBX | 0 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0 | |
18470 | PEIIX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | |
18471 | PEIMX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.58 | 0 | |
18472 | PEINX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | |
18473 | PEIPX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | |
18474 | PEL | 43200 | 28 1/8 | 28 | 28 3/4 | 0 | ||||
18475 | PELA | 500 | 30.0000 | 0 | ||||||
18476 | PELFX | 0 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0 | |
18477 | PELP | 3500 | 1.6250 | 1.2500 | 4.0000 | 0 | ||||
18478 | PELRY | 1000 | 9/32 | 7/32 | 13/32 | 0 | ||||
18479 | PELT | 300 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/8 | 700 | |
18480 | PELTD | 2000 | 1 1/2 | 1 7/16 | 1 5/8 | 0 | ||||
18481 | PELW | 0 | 0 | |||||||
18482 | PEM | 0 | 0 | |||||||
18483 | PEMFX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 13.94 | 0 | |
18484 | PEMGX | 0 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 33.44 | 0 | |
18485 | PEMIX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
18486 | PEN/WS | 0 | 1 1/8 | 1 5/8 | 0 | |||||
18487 | PENC | 300 | 5 3/8 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 4300 | |
18488 | PENCW | 500 | 1 15/16 | 1 7/8 | 1 15/16 | 1 5/8 | 1 11/16 | 1 15/16 | 10100 | |
18489 | PENG | 1000 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 1/2 | 13 1/4 | 1000 | |
18490 | PENN | 500 | 14 3/8 | 14 1/8 | 14 3/8 | 13 7/8 | 13 7/8 | 14 3/8 | 4700 | |
18491 | PENNX | 0 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0 | |
18492 | PENT | 0 | 0 | |||||||
18493 | PENV | 0 | 0 | |||||||
18494 | PENVF | 500 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 1/4 | 6 5/8 | 500 | |
18495 | PENW | 200 | 19 3/4 | 20 1/2 | 20 1/2 | 19 3/4 | 19 3/4 | 20 1/2 | 500 | |
18496 | PENXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 2.65 | 2.53 | 563 | |
18497 | PENY | 7400 | 0.0275 | 0.0230 | 0.0275 | 0 | ||||
18498 | PEO | 600 | 28 5/8 | 28 5/8 | 28 5/8 | 28 5/8 | 25 3/8 | 26 3/8 | 800 | |
18499 | PEOB | 0 | 0 | |||||||
18500 | PEOPX | 0 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0 | |
18501 | PEP | 500 | 60 1/8 | 60 1/8 | 60 1/8 | 60 1/8 | 59 1/2 | 60 | 1000 | |
18502 | PEPB | 0 | 0 | |||||||
18503 | PEPI | 200 | 0.0100 | 0 | ||||||
18504 | PEPR | 0 | 0 | |||||||
18505 | PEQ | 400 | 26 | 0 | ||||||
18506 | PEQBX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
18507 | PEQIX | 0 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 20.47 | 0 | |
18508 | PEQM | 800 | 0.0625 | 0.0312 | 0.0937 | 0 | ||||
18509 | PEQMX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.44 | 0 | |
18510 | PEQNX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0 | |
18511 | PEQUX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.68 | 1 | |
18512 | PERC | 300 | 21 1/2 | 19 3/4 | 22 1/2 | 19 3/4 | 21 1/2 | 22 1/2 | 46900 | |
18513 | PERF | 1500 | 1 5/32 | 1 1/8 | 1 5/32 | 1 1/8 | 1 1/8 | 1 1/4 | 3100 | |
18514 | PERI | 1000 | 24 1/8 | 25 1/8 | 25 1/8 | 24 1/8 | 24 | 25 | 21100 | |
18515 | PERL | 0 | 0 | |||||||
18516 | PERLF | 1000 | 4 11/32 | 4 | 5 | 0 | ||||
18517 | PERM | 2500 | 15 | 15 | 15 1/2 | 0 | ||||
18518 | PERRY | 0 | 0 | |||||||
18519 | PERS | 3000 | 0.9062 | 0.8125 | 0.9375 | 0 | ||||
18520 | PES/WS | 0 | 1/32 | 1/8 | 0 | |||||
18521 | PESC | 2000 | 9 | 8 7/8 | 9 | 8 7/8 | 8 3/4 | 9 1/8 | 16100 | |
18522 | PESI | 2000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/8 | 1 5/16 | 5500 | |
18523 | PESIW | 16000 | 3/32 | 1/32 | 3/32 | 0 | ||||
18524 | PESIZ | 7500 | 1/4 | 5/16 | 5/16 | 1/4 | 1/4 | 3/4 | 10000 | |
18525 | PESPX | 0 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0 | |
18526 | PESQX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 12.56 | 0 | |
18527 | PESV | 1000 | 10.3750 | 10.0000 | 10.5000 | 0 | ||||
18528 | PET | 500 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 27 | 27 1/2 | 500 | |
18529 | PETC | 400 | 31 1/2 | 32 | 32 1/4 | 31 | 31 1/2 | 32 1/4 | 207100 | |
18530 | PETD | 1000 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 5/16 | 1 7/16 | 3900 | |
18531 | PETE | 200 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 12 1/4 | 200 | |
18532 | PETI | 4000 | 0.0312 | 0.0312 | 0.1200 | 0 | ||||
18533 | PETK | 300 | 0.0001 | 0 | ||||||
18534 | PETM | 200 | 31 | 30 | 31 | 30 | 30 1/2 | 31 | 94400 | |
18535 | PETR | 3500 | 6 3/4 | 6 5/8 | 6 3/4 | 6 5/8 | 6 5/8 | 6 7/8 | 11700 | |
18536 | PETpA | 3800 | 64 5/8 | 0 | ||||||
18537 | PETpB | 410 | 60 1/8 | 0 | ||||||
18538 | PETpC | 1050 | 65 1/8 | 0 | ||||||
18539 | PETpD | 300 | 69 1/4 | 0 | ||||||
18540 | PEUBX | 0 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | |
18541 | PEUG | 0 | 0 | |||||||
18542 | PEUGX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 15.49 | 0 | |
18543 | PEUGY | 0 | 0 | |||||||
18544 | PEURX | 0 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 21.19 | 0 | |
18545 | PEVE | 15000 | 0.0001 | 0.0001 | 0.0100 | 0 | ||||
18546 | PEYAX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.89 | 0 | |
18547 | PEZVF | 200 | 1 15/64 | 1 1/8 | 1 1/4 | 0 | ||||
18548 | PEpA | 0 | 51 3/8 | 53 5/8 | 0 | |||||
18549 | PEpB | 0 | 58 3/8 | 60 5/8 | 0 | |||||
18550 | PEpC | 0 | 59 7/8 | 61 1/8 | 0 | |||||
18551 | PEpD | 0 | 65 3/8 | 66 5/8 | 0 | |||||
18552 | PEpF/WD | 0 | 0 | |||||||
18553 | PEpY | 200 | 26 | 0 | ||||||
18554 | PEpZ | 100 | 26 7/8 | 0 | ||||||
18555 | PF | 400 | 11 1/2 | 0 | ||||||
18556 | PFAAX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0 | |
18557 | PFAC | 0 | 0 | |||||||
18558 | PFACP | 600 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 5/8 | 600 | |
18559 | PFAPV | 100 | 16 5/8 | 15 1/8 | 16 1/8 | 0 | ||||
18560 | PFAXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.78 | 2.56 | 439 | |
18561 | PFCAX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 12.38 | 0 | |
18562 | PFCS | 200000 | 0.1260 | 0.1250 | 0.3750 | 0 | ||||
18563 | PFCX | 0 | 0 | |||||||
18564 | PFD | 500 | 13 1/2 | 13 5/8 | 13 3/4 | 0 | ||||
18565 | PFDC | 500 | 20 1/4 | 20 | 20 3/4 | 20 | 20 | 20 3/4 | 1000 | |
18566 | PFDS | 4000 | 0.1250 | 0.0625 | 0.2500 | 0 | ||||
18567 | PFE | 100 | 67 3/4 | 66 3/4 | 67 7/8 | 66 1/2 | 67 3/8 | 67 7/8 | 13400 | |
18568 | PFECX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0 | |
18569 | PFEO | 0 | 0 | |||||||
18570 | PFEQX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0 | |
18571 | PFFCX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
18572 | PFFIX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
18573 | PFG | 100 | 28 7/8 | 29 1/2 | 29 7/8 | 0 | ||||
18574 | PFGC | 100 | 23 1/4 | 22 13/16 | 23 1/4 | 22 13/16 | 22 3/4 | 23 1/4 | 700 | |
18575 | PFGRX | 0 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | |
18576 | PFGp | 500 | 72 3/4 | 72 1/2 | 72 3/4 | 72 1/2 | 600 | |||
18577 | PFHBX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0 | |
18578 | PFIFX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | |
18579 | PFINA | 100 | 2 3/8 | 2 3/8 | 2 3/4 | 0 | ||||
18580 | PFINP | 600 | 10 1/8 | 9 1/4 | 10 1/4 | 0 | ||||
18581 | PFITX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.87 | 0 | |
18582 | PFKY | 100 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 23 1/2 | 100 | |
18583 | PFL.A | 0 | 0 | |||||||
18584 | PFL.B | 0 | 0 | |||||||
18585 | PFLAX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.79 | 0 | |
18586 | PFLBX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0 | |
18587 | PFLX | 0 | 0 | |||||||
18588 | PFLY | 1500 | 0.0100 | 0 | ||||||
18589 | PFM | 100 | 12 3/8 | 12 1/4 | 12 5/8 | 0 | ||||
18590 | PFNC | 1000 | 5 1/2 | 5 5/8 | 5 5/8 | 5 1/2 | 5 1/2 | 6 | 4000 | |
18591 | PFNL | 100 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 5.0000 | 100 | |
18592 | PFNT | 400 | 1.1250 | 1.1875 | 1.2500 | 0 | ||||
18593 | PFO | 300 | 10 3/8 | 10 1/2 | 10 7/8 | 0 | ||||
18594 | PFOH | 17000 | 12.8750 | 12.5000 | 13.2500 | 0 | ||||
18595 | PFORX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
18596 | PFR | 500 | 12 | 12 | 12 | 12 | 11 5/8 | 12 1/8 | 500 | |
18597 | PFRM | 100 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
18598 | PFS | 1000 | 18 | 18 | 18 | 18 | 1000 | |||
18599 | PFSB | 3000 | 15 | 15 | 15 1/8 | 15 | 14 7/8 | 15 1/8 | 9300 | |
18600 | PFSFX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
18601 | PFSGX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
18602 | PFSIX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
18603 | PFSL | 1000 | 16 | 16 | 17 1/4 | 0 | ||||
18604 | PFSp | 1000 | 29 3/4 | 0 | ||||||
18605 | PFTI | 10000 | 1.5500 | 1.5000 | 2.5000 | 0 | ||||
18606 | PFUL | 100 | 61.0000 | 0 | ||||||
18607 | PFVLX | 0 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0 | |
18608 | PFWA | 2000 | 3 5/8 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 17100 | |
18609 | PFXIX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
18610 | PG | 1500 | 85 3/8 | 85 7/8 | 85 7/8 | 84 3/4 | 85 3/8 | 85 3/4 | 31100 | |
18611 | PGA | 100 | 15 1/4 | 15 | 15 5/8 | 0 | ||||
18612 | PGAAX | 0 | 1.76 | 1.76 | 1.78 | 0 | ||||
18613 | PGABX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0 | |
18614 | PGASB | 0 | 0 | |||||||
18615 | PGAXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.83 | 4.95 | 1723 | |
18616 | PGB | 500 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 500 | |||
18617 | PGBAX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.82 | 0 | |
18618 | PGBBX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
18619 | PGBK | 10000 | 44.5000 | 0 | ||||||
18620 | PGC | 0 | 0 | |||||||
18621 | PGCP | 0 | 0 | |||||||
18622 | PGCp | 200 | 26 1/4 | 0 | ||||||
18623 | PGD | 300 | 13 3/8 | 13 1/4 | 13 5/8 | 0 | ||||
18624 | PGDA | 200 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 16 1/4 | 17 1/2 | 300 | |
18625 | PGEBX | 0 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0 | |
18626 | PGEMX | 0 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 16.11 | 0 | |
18627 | PGEOX | 0 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 16.57 | 0 | |
18628 | PGEX | 0 | 0 | |||||||
18629 | PGF | 200 | 12 1/4 | 11 3/4 | 12 3/8 | 0 | ||||
18630 | PGFBX | 0 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0 | |
18631 | PGG | 400 | 3/16 | 1/16 | 3/8 | 0 | ||||
18632 | PGGIX | 0 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 14.96 | 0 | |
18633 | PGHS | 10000 | 1.0000 | 0.8125 | 1.0625 | 0 | ||||
18634 | PGHXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.91 | 4.98 | 6140 | |
18635 | PGI | 200 | 15 3/4 | 15 1/4 | 15 5/8 | 0 | ||||
18636 | PGIAX | 0 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 13.70 | 0 | |
18637 | PGIBX | 0 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0 | |
18638 | PGIIX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
18639 | PGIMX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 11.33 | 0 | |
18640 | PGIPX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | |
18641 | PGIQ | 0 | 0 | |||||||
18642 | PGIQY | 0 | 3.2500 | 3.4375 | 0 | |||||
18643 | PGIR | 0 | 0 | |||||||
18644 | PGIXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 5.26 | 5.37 | 1695 | |
18645 | PGL | 500 | 32 3/8 | 31 5/8 | 32 1/8 | 0 | ||||
18646 | PGLAX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.27 | 0 | |
18647 | PGLBX | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | |
18648 | PGLD | 7500 | 11 1/4 | 11 | 11 1/4 | 11 | 11 | 11 1/2 | 12800 | |
18649 | PGLF | 4000 | 0.0010 | 0.0010 | 0.0100 | 0 | ||||
18650 | PGM | 200 | 13 7/8 | 13 5/8 | 14 | 0 | ||||
18651 | PGMAX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 13.80 | 0 | |
18652 | PGMBX | 0 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0 | |
18653 | PGMNX | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0 | |
18654 | PGMS | 500 | 20 1/2 | 21 | 21 | 20 1/4 | 20 1/4 | 20 1/2 | 40000 | |
18655 | PGMT | 25000 | 0.0200 | 0.0050 | 0.0200 | 0 | ||||
18656 | PGMXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.70 | 4.82 | 262 | |
18657 | PGN | 400 | 29 5/8 | 29 1/4 | 29 5/8 | 0 | ||||
18658 | PGNAX | 0 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 15.65 | 0 | |
18659 | PGNMX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 15.17 | 0 | |
18660 | PGNR | 4500 | 0.1250 | 0.1000 | 0.2500 | 0 | ||||
18661 | PGNS | 1000 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 1/2 | 16 3/4 | 1200 | |
18662 | PGOAX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 13.89 | 0 | |
18663 | PGOBX | 0 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0 | |
18664 | PGOCX | 0 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0 | |
18665 | PGOVX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
18666 | PGOXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.23 | 5.32 | 6140 | |
18667 | PGP | 1400 | 3 | 0 | ||||||
18668 | PGPEX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 14.36 | 0 | |
18669 | PGPN | 500 | 0.0312 | 0.0312 | 0.2000 | 0 | ||||
18670 | PGPT | 1000 | 2.2500 | 2.0000 | 2.3750 | 0 | ||||
18671 | PGR | 200 | 48 7/8 | 48 3/4 | 49 1/4 | 0 | ||||
18672 | PGRAX | 0 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 23.66 | 0 | |
18673 | PGRBX | 0 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0 | |
18674 | PGRDX | 0 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0 | |
18675 | PGRIX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | |
18676 | PGRMX | 0 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 16.85 | 0 | |
18677 | PGRN | 0 | 0 | |||||||
18678 | PGRNS | 400 | 0.1875 | 0.1875 | 0.5625 | 0 | ||||
18679 | PGROX | 0 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 18.23 | 0 | |
18680 | PGRWX | 0 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 17.29 | 0 | |
18681 | PGRpA | 1200 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 1200 | |||
18682 | PGS | 500 | 16 3/4 | 16 3/8 | 16 3/4 | 0 | ||||
18683 | PGSA | 0 | 0 | |||||||
18684 | PGSAY | 300 | 21 5/8 | 21 3/8 | 21 5/8 | 21 3/8 | 21 1/2 | 21 5/8 | 67400 | |
18685 | PGSBX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | |
18686 | PGSFX | 0 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | |
18687 | PGSGX | 0 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 17.99 | 0 | |
18688 | PGSIX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 13.80 | 0 | |
18689 | PGSP | 0 | 0 | |||||||
18690 | PGSPX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | |
18691 | PGST | 0 | 0 | |||||||
18692 | PGT | 400 | 7 5/8 | 7 1/2 | 7 7/8 | 0 | ||||
18693 | PGTAX | 0 | 10.49 | 10.49 | 10.93 | 0 | ||||
18694 | PGTBX | 0 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0 | |
18695 | PGTRX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
18696 | PGTSY | 0 | 0 | |||||||
18697 | PGU | 500 | 16 | 16 1/4 | 16 1/4 | 16 | 15 7/8 | 16 1/8 | 2400 | |
18698 | PGUA | 0 | 0 | |||||||
18699 | PGVAX | 0 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 9.65 | 0 | |
18700 | PGVTX | 0 | 10.49 | 10.49 | 10.49 | 0 | ||||
18701 | PGWAX | 0 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 25.51 | 0 | |
18702 | PGWBX | 0 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0 | |
18703 | PGWCP | 100 | 49.1250 | 0 | ||||||
18704 | PGWCX | 0 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0 | |
18705 | PGWCZ | 2300 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 27 | 4600 | |
18706 | PGY | 2000 | 8 1/8 | 8 | 8 3/8 | 0 | ||||
18707 | PH | 50000 | 33 3/8 | 33 3/8 | 33 3/8 | 33 3/8 | 33 3/4 | 34 1/8 | 50000 | |
18708 | PHAAX | 0 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 18.05 | 0 | |
18709 | PHAGX | 0 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 22.91 | 0 | |
18710 | PHAM | 5000 | 25 5/8 | 25 | 25 3/4 | 25 | 25 | 25 3/4 | 19300 | |
18711 | PHAR | 0 | 0 | |||||||
18712 | PHARY | 100 | 35 3/4 | 35 3/8 | 35 3/4 | 0 | ||||
18713 | PHB | 200 | 51 1/4 | 51 1/4 | 51 1/4 | 51 1/4 | 51 1/4 | 51 3/4 | 200 | |
18714 | PHBBX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 | |
18715 | PHBCX | 0 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 20.88 | 0 | |
18716 | PHBK | 100 | 19 1/8 | 19 | 19 1/4 | 19 | 19 | 19 1/4 | 72500 | |
18717 | PHBLX | 0 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 17.81 | 0 | |
18718 | PHC | 500 | 2 3/16 | 0 | ||||||
18719 | PHCBX | 0 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 17.29 | 0 | |
18720 | PHCCX | 0 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0 | |
18721 | PHCHX | 0 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 8.84 | 0 | |
18722 | PHCN | 200 | 0.0100 | 0 | ||||||
18723 | PHCO | 100 | 45 | 44 1/4 | 47 | 0 | ||||
18724 | PHCPX | 0 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 19.85 | 0 | |
18725 | PHCTX | 0 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 7.83 | 0 | |
18726 | PHCVX | 0 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 19.38 | 0 | |
18727 | PHD | 500 | 1 7/8 | 0 | ||||||
18728 | PHEL | 500 | 13 | 12 3/4 | 14 1/4 | 0 | ||||
18729 | PHELK | 1000 | 13 | 12 1/2 | 14 1/4 | 0 | ||||
18730 | PHF | 900 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 900 | |||
18731 | PHFR | 300 | 0.6562 | 0.5312 | 0.6562 | 0.5312 | 0.5312 | 0.6562 | 400 | |
18732 | PHG | 100 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 39 7/8 | 100 | |
18733 | PHGBX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 10.20 | 0 | |
18734 | PHGRX | 0 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 25.93 | 0 | |
18735 | PHGVX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.98 | 0 | |
18736 | PHGXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.95 | 5.05 | 30322 | |
18737 | PHH | 200 | 48 | 49 3/4 | 50 1/8 | 0 | ||||
18738 | PHHM | 200 | 21 | 20 1/4 | 21 | 20 1/4 | 20 1/4 | 21 | 8100 | |
18739 | PHI | 100 | 57 1/4 | 63 1/4 | 64 1/8 | 0 | ||||
18740 | PHIAX | 0 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.29 | 0 | |
18741 | PHIBX | 0 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0 | |
18742 | PHIGX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.89 | 0 | |
18743 | PHILX | 0 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0 | |
18744 | PHITX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 13.36 | 0 | |
18745 | PHIXX | 0 | 0.60 | 5.33 | 5.50 | 414 | ||||
18746 | PHIYX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
18747 | PHIpA | 52000 | 50 3/16 | 0 | ||||||
18748 | PHKW | 1000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/32 | 1/16 | 1000 | |
18749 | PHLB | 1000 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.5000 | 6000 | |
18750 | PHLY | 200 | 20 3/4 | 20 3/4 | 20 3/4 | 20 1/4 | 19 3/4 | 20 3/4 | 4600 | |
18751 | PHM | 600 | 33 3/8 | 31 3/4 | 32 1/4 | 0 | ||||
18752 | PHMX | 2000 | 22 3/4 | 22 3/4 | 23 1/4 | 22 1/4 | 22 3/4 | 23 1/4 | 418800 | |
18753 | PHN | 500 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 1500 | |||
18754 | PHNAX | 0 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 8.54 | 0 | |
18755 | PHNCX | 0 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0 | |
18756 | PHNX | 0 | 0 | |||||||
18757 | PHNXY | 300 | 7 3/8 | 7 1/4 | 7 1/2 | 0 | ||||
18758 | PHOA | 1500 | 0.4736 | 0 | ||||||
18759 | PHOC | 700 | 3 1/2 | 3 1/2 | 4 1/8 | 0 | ||||
18760 | PHON | 3000 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 0.8750 | 1.2500 | 9500 | |
18761 | PHOT | 0 | 0 | |||||||
18762 | PHPL | 0 | 0 | |||||||
18763 | PHPXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.87 | 2.74 | 4845 | |
18764 | PHRAX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.75 | 0 | |
18765 | PHSAX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 14.04 | 0 | |
18766 | PHSBX | 0 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | 0 | |
18767 | PHSE | 500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 2 7/8 | 3 1/2 | 500 | |
18768 | PHSKX | 0 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 15.56 | 0 | |
18769 | PHSS | 0 | 0 | |||||||
18770 | PHSTX | 0 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | 45.85 | 0 | |
18771 | PHSV | 300 | 37 | 37 | 37 | 36 1/4 | 36 1/4 | 37 | 2700 | |
18772 | PHSY | 0 | 0 | |||||||
18773 | PHSYA | 200 | 86 1/2 | 88 1/4 | 88 1/4 | 85 3/8 | 85 3/4 | 86 3/4 | 44000 | |
18774 | PHSYB | 5000 | 86 3/4 | 89 1/4 | 89 1/4 | 86 | 86 1/4 | 86 3/4 | 199700 | |
18775 | PHT | 200 | 12 1/2 | 0 | ||||||
18776 | PHTBX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.97 | 0 | |
18777 | PHTLP | 0 | 0 | |||||||
18778 | PHTN | 5000 | 7 | 7 1/4 | 7 1/4 | 7 | 6 3/4 | 7 1/4 | 8000 | |
18779 | PHTX | 2700 | 0.2187 | 0.1250 | 0.2500 | 0 | ||||
18780 | PHTXX | 0 | 0 | |||||||
18781 | PHVN | 0 | 0 | |||||||
18782 | PHX | 1200 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 9/16 | 3 13/16 | 1200 | |
18783 | PHXS | 5000 | 3.6250 | 3.6250 | 3.6250 | 3.5625 | 3.5625 | 3.6250 | 44100 | |
18784 | PHY | 900 | 3 7/8 | 3 3/4 | 4 1/8 | 0 | ||||
18785 | PHYBX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 | |
18786 | PHYC | 1000 | 47 3/8 | 48 | 48 3/4 | 47 | 47 1/4 | 47 1/2 | 209500 | |
18787 | PHYIX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 10.19 | 0 | |
18788 | PHYLX | 0 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 8.61 | 0 | |
18789 | PHYMX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 10.04 | 0 | |
18790 | PHYN | 3000 | 45 3/8 | 45 1/2 | 46 | 45 3/8 | 45 | 46 | 10700 | |
18791 | PHYS | 1000 | 21 1/4 | 20 3/4 | 21 1/4 | 20 1/4 | 20 3/4 | 21 | 78000 | |
18792 | PHYT | 10800 | 0.0010 | 0 | ||||||
18793 | PI | 100 | 7 5/8 | 0 | ||||||
18794 | PIA | 2000 | 9 1/2 | 9 1/4 | 9 5/8 | 0 | ||||
18795 | PIAIX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | |
18796 | PIBAX | 0 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0 | |
18797 | PIBIX | 0 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0 | |
18798 | PIBK | 400 | 52.5000 | 0 | ||||||
18799 | PIBM | 0 | 0 | |||||||
18800 | PIBSX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 | |
18801 | PIC | 100 | 9 | 9 | 9 3/8 | 0 | ||||
18802 | PICBX | 0 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0 | |
18803 | PICFX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
18804 | PICM | 200 | 21 1/2 | 21 3/4 | 21 3/4 | 21 | 21 | 21 3/4 | 900 | |
18805 | PICO | 0 | 0 | |||||||
18806 | PICOA | 200 | 22 | 22 | 23 1/4 | 22 | 22 | 23 | 8500 | |
18807 | PICXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.25 | 5.39 | 4136 | |
18808 | PIDAX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 13.33 | 0 | |
18809 | PIDBX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0 | |
18810 | PIDFX | 0 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 8.34 | 0 | |
18811 | PIED | 4000 | 0.4375 | 0.3125 | 0.5000 | 0 | ||||
18812 | PIEGX | 0 | 13.91 | 13.91 | 13.91 | 0 | ||||
18813 | PIEIX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 13.43 | 0 | |
18814 | PIEMX | 0 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0 | |
18815 | PIEQX | 0 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 0 | |
18816 | PIESX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0 | |
18817 | PIF | 1000 | 12 3/8 | 12 3/8 | 12 3/4 | 0 | ||||
18818 | PIFAX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.60 | 0 | |
18819 | PIFI | 1000 | 4 1/2 | 4 1/2 | 5 1/8 | 0 | ||||
18820 | PIFXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 5.20 | 5.34 | 878 | |
18821 | PIGAX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.19 | 0 | |
18822 | PIGBX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | |
18823 | PIGDX | 0 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 9.39 | 0 | |
18824 | PIGLX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
18825 | PIGPX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
18826 | PIGSX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
18827 | PIHC | 300 | 6 1/2 | 6 5/8 | 7 1/4 | 0 | ||||
18828 | PIHCU | 100 | 8 1/4 | 8 1/4 | 9 1/8 | 0 | ||||
18829 | PIHCW | 300 | 1 1/2 | 1 1/2 | 2 | 0 | ||||
18830 | PIHYX | 0 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 6.69 | 0 | |
18831 | PII | 100 | 29 5/8 | 29 5/8 | 29 5/8 | 29 5/8 | 29 1/2 | 29 7/8 | 100 | |
18832 | PIIEX | 0 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0 | |
18833 | PIIFX | 0 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 23.64 | 0 | |
18834 | PIIGX | 0 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 0 | |
18835 | PIIMX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
18836 | PIIXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.31 | 5.48 | 7648 | |
18837 | PIIw | 0 | 28 1/8 | 29 3/8 | 0 | |||||
18838 | PIKS | 0 | 0 | |||||||
18839 | PILAX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 13.33 | 0 | |
18840 | PILCX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | |
18841 | PILL | 400 | 7 | 7 3/8 | 7 1/2 | 6 3/4 | 6 3/4 | 7 | 73600 | |
18842 | PIM | 700 | 7 3/4 | 7 3/4 | 8 | 0 | ||||
18843 | PIMGX | 0 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0 | |
18844 | PIMIX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
18845 | PIMNX | 0 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0 | |
18846 | PIMPX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
18847 | PIMTX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
18848 | PIMXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.36 | 5.55 | 5797 | |
18849 | PIN | 0 | 0 | |||||||
18850 | PINBX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0 | |
18851 | PINCX | 0 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 7.56 | 0 | |
18852 | PIND | 5000 | 0.5000 | 0.3750 | 0.8750 | 0 | ||||
18853 | PINFX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | |
18854 | PINKY | 0 | 0 | |||||||
18855 | PINMX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 11.14 | 0 | |
18856 | PINN | 100 | 30 3/4 | 30 3/4 | 33 3/4 | 0 | ||||
18857 | PINOX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.42 | 0 | |
18858 | PINVX | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 9.24 | 0 | |
18859 | PINWX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | |
18860 | PINXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.85 | 4.97 | 699 | |
18861 | PINpB | 300 | 10 1/2 | 0 | ||||||
18862 | PINpC | 4680 | 16 3/4 | 0 | ||||||
18863 | PINpD | 200 | 98 1/2 | 0 | ||||||
18864 | PINpJ | 14600 | 104 | 0 | ||||||
18865 | PINpK | 500 | 25 5/8 | 0 | ||||||
18866 | PIO | 200 | 20 | 0 | ||||||
18867 | PIOBX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 10.00 | 0 | |
18868 | PIODX | 0 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 26.08 | 0 | |
18869 | PIOG | 1000 | 29 1/2 | 29 1/4 | 29 3/4 | 29 | 29 1/4 | 29 3/4 | 26700 | |
18870 | PIOL | 50000 | 0.1200 | 0.1200 | 0.1500 | 0 | ||||
18871 | PION | 0 | 0 | |||||||
18872 | PIONA | 1000 | 9 1/8 | 8 1/2 | 9 1/8 | 8 1/2 | 8 1/2 | 9 1/8 | 6400 | |
18873 | PIONP | 0 | 0 | |||||||
18874 | PIOS | 1900 | 11 3/8 | 11 3/4 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 44100 | |
18875 | PIOTX | 0 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 20.65 | 0 | |
18876 | PIPE | 1000 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/2 | 1400 | |
18877 | PIPGX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | |
18878 | PIR | 300 | 11 | 11 | 11 1/2 | 0 | ||||
18879 | PIRR | 0 | 0 | |||||||
18880 | PISC | 7600 | 0.0937 | 0.0937 | 0.3125 | 0 | ||||
18881 | PISCC | 0 | 0 | |||||||
18882 | PISCX | 0 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0 | |
18883 | PISEX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
18884 | PISFX | 0 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0 | |
18885 | PISGX | 0 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | 0 | |
18886 | PITC | 1000 | 3 1/2 | 3 5/8 | 3 5/8 | 3 1/2 | 3 1/2 | 3 5/8 | 36600 | |
18887 | PITHX | 0 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 20.13 | 0 | |
18888 | PITKX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
18889 | PITXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.80 | 4.93 | 141 | |
18890 | PIUTQ | 500 | 0.0100 | 0 | ||||||
18891 | PIUXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 5.15 | 5.29 | 4905 | |
18892 | PIVAX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 14.50 | 0 | |
18893 | PIVBX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0 | |
18894 | PIVCX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0 | |
18895 | PIVDX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | |
18896 | PIXAX | 0 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 8.81 | 0 | |
18897 | PIXR | 1000 | 20 1/2 | 19 3/4 | 20 3/4 | 19 1/2 | 20 1/2 | 20 3/4 | 104500 | |
18898 | PIXT | 300 | 10 5/8 | 10 1/2 | 10 3/4 | 10 1/2 | 10 1/2 | 10 3/4 | 2300 | |
18899 | PJARX | 0 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 8.18 | 0 | |
18900 | PJC | 200 | 13 1/2 | 13 1/8 | 13 1/2 | 0 | ||||
18901 | PJC.A | 0 | 0 | |||||||
18902 | PJEGX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.54 | 0 | |
18903 | PJFAX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 10.35 | 0 | |
18904 | PJFBX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
18905 | PJGIX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.54 | 0 | |
18906 | PJGRX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 14.34 | 0 | |
18907 | PJGXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 4.65 | 4.78 | 2932 | |
18908 | PJIGX | 0 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 7.98 | 0 | |
18909 | PJMNX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.67 | 0 | |
18910 | PJMXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.73 | 4.88 | 18730 | |
18911 | PJNTX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.55 | 0 | |
18912 | PJPH | 400 | 0.2500 | 0 | ||||||
18913 | PJTV | 1000 | 4 3/4 | 4 1/2 | 5 | 4 1/2 | 4 3/4 | 4 7/8 | 228200 | |
18914 | PJTVP | 100 | 5 | 5 1/4 | 6 | 0 | ||||
18915 | PJTVW | 1000 | 4 1/2 | 6 | 7 | 0 | ||||
18916 | PJVLX | 0 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 19.43 | 0 | |
18917 | PK | 100 | 28 1/4 | 28 5/8 | 29 1/2 | 0 | ||||
18918 | PKBAX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | |
18919 | PKBDX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
18920 | PKBFX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 13.08 | 0 | |
18921 | PKD | 500 | 5 3/8 | 5 1/4 | 5 3/4 | 0 | ||||
18922 | PKDH | 0 | 0 | |||||||
18923 | PKE | 200 | 31 | 31 | 31 | 31 | 200 | |||
18924 | PKEAX | 0 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 18.96 | 0 | |
18925 | PKENA | 0 | 0 | |||||||
18926 | PKEQX | 0 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | |
18927 | PKF | 1000 | 6 1/2 | 6 3/8 | 6 3/4 | 0 | ||||
18928 | PKG | 400 | 3 7/8 | 0 | ||||||
18929 | PKGAX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.91 | 0 | |
18930 | PKGIX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 | |
18931 | PKGM | 100 | 3.6250 | 3.6250 | 4.0000 | 0 | ||||
18932 | PKGP | 10000 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4100 | 0.4300 | 10000 | |
18933 | PKGXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.93 | 5.05 | 2313 | |
18934 | PKHAX | 0 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 16.70 | 0 | |
18935 | PKHBX | 0 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0 | |
18936 | PKHEX | 0 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0 | |
18937 | PKIAX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.43 | 0 | |
18938 | PKIDX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | |
18939 | PKIEX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
18940 | PKIN | 500 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | 3700 | |||
18941 | PKLB | 5000 | 0.4400 | 0.4375 | 0.4600 | 0 | ||||
18942 | PKLBQ | 0 | 0 | |||||||
18943 | PKLMX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
18944 | PKMBX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
18945 | PKMIX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | |
18946 | PKN | 100 | 46 5/8 | 46 3/4 | 47 1/8 | 0 | ||||
18947 | PKOH | 1000 | 14 | 14 | 14 1/8 | 14 | 14 | 14 1/4 | 3000 | |
18948 | PKPS | 2000 | 5 1/2 | 5 1/2 | 5 5/8 | 5 3/8 | 5 1/2 | 5 5/8 | 116700 | |
18949 | PKPXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.04 | 5.18 | 6838 | |
18950 | PKSAX | 0 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 26.50 | 0 | |
18951 | PKSBX | 0 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0 | |
18952 | PKSCX | 0 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0 | |
18953 | PKT | 0 | 0 | |||||||
18954 | PKTN | 100 | 20 1/4 | 20 | 20 1/4 | 20 | 19 1/2 | 20 1/4 | 15600 | |
18955 | PKTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.88 | 2.66 | 1163 | |
18956 | PKVL | 200 | 20 | 19 | 20 | 19 | 19 | 20 | 6900 | |
18957 | PKWY | 2000 | 20 | 19 1/2 | 20 | 0 | ||||
18958 | PKX | 100 | 21 5/8 | 22 1/8 | 23 1/4 | 0 | ||||
18959 | PL | 100 | 32 5/16 | 0 | ||||||
18960 | PL+M | 0 | 0 | |||||||
18961 | PLA | 100 | 8 1/4 | 7 1/4 | 9 1/8 | 0 | ||||
18962 | PLA.A | 0 | 0 | |||||||
18963 | PLA/A | 200 | 8 1/4 | 8 3/8 | 9 | 0 | ||||
18964 | PLAA | 0 | 0 | |||||||
18965 | PLAB | 500 | 24 1/2 | 24 | 24 1/2 | 23 3/4 | 23 3/4 | 24 1/2 | 33500 | |
18966 | PLAT | 1000 | 14 | 12 7/8 | 14 | 12 3/4 | 13 3/4 | 13 7/8 | 617800 | |
18967 | PLAY | 1000 | 9 1/4 | 9 1/8 | 9 3/8 | 9 1/8 | 9 1/8 | 9 3/8 | 110000 | |
18968 | PLBA | 2000 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | 2000 | |||
18969 | PLBAX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0 | |
18970 | PLBK | 0 | 0 | |||||||
18971 | PLC | 200 | 24 | 23 3/8 | 24 | 23 3/8 | 23 5/8 | 24 1/8 | 3800 | |
18972 | PLCAY | 0 | 0 | |||||||
18973 | PLCB | 4000 | 5.0625 | 5.0000 | 5.2500 | 0 | ||||
18974 | PLCC | 1000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 31/32 | 1 1/4 | 1000 | |
18975 | PLCO | 100 | 2 1/8 | 1 5/8 | 2 1/8 | 0 | ||||
18976 | PLCOW | 1000 | 1/4 | 1/8 | 1/4 | 0 | ||||
18977 | PLCT | 0 | 0 | |||||||
18978 | PLDI | 0 | 0 | |||||||
18979 | PLDIF | 400 | 5 1/8 | 5 1/8 | 5 1/8 | 5 | 5 | 5 1/8 | 17800 | |
18980 | PLDTX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
18981 | PLE | 100 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/8 | 18 3/8 | 1600 | |
18982 | PLEAX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0 | |
18983 | PLEL | 1000 | 0.3750 | 0.4375 | 0.4375 | 0.3750 | 0.3750 | 0.4375 | 3000 | |
18984 | PLEN | 500 | 37 | 37 | 37 | 37 | 36 1/2 | 37 1/2 | 500 | |
18985 | PLEX | 10000 | 0.0250 | 0.0010 | 0.0500 | 0 | ||||
18986 | PLEXW | 0 | 0 | |||||||
18987 | PLFAX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
18988 | PLFC | 500 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 19 3/4 | 1100 | |
18989 | PLFE | 100 | 8 7/8 | 9 1/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/8 | 7200 | |
18990 | PLG | 200 | 55 | 55 3/4 | 56 1/4 | 0 | ||||
18991 | PLGAX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0 | |
18992 | PLI | 1500 | 1 15/16 | 0 | ||||||
18993 | PLIAX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0 | |
18994 | PLIN | 200 | 33.6250 | 0 | ||||||
18995 | PLIT | 2000 | 25 | 25 1/4 | 25 1/4 | 25 | 24 3/4 | 26 | 6900 | |
18996 | PLK | 200 | 37 5/8 | 0 | ||||||
18997 | PLL | 500 | 27 | 27 5/8 | 28 | 0 | ||||
18998 | PLLI | 4000 | 0.0100 | 0 | ||||||
18999 | PLLK | 16000 | 0.1400 | 0.1600 | 0.1600 | 0.1400 | 0.1300 | 0.1700 | 33000 | |
19000 | PLLL | 3000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/8 | 2 1/4 | 21100 | |
19001 | PLM | 700 | 3 5/8 | 0 | ||||||
19002 | PLMAX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 10.13 | 0 | |
19003 | PLMB | 0 | 0 | |||||||
19004 | PLMBP | 0 | 0 | |||||||
19005 | PLMC | 1000 | 0.3125 | 0 | ||||||
19006 | PLMMX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.64 | 0 | |
19007 | PLMS | 0 | 0 | |||||||
19008 | PLMSQ | 0 | 0 | |||||||
19009 | PLN | 0 | 338.71 | 338.11 | 339.49 | 337.18 | 0 | |||
19010 | PLNM | 6000 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.3750 | 0.4375 | 6000 | |
19011 | PLNR | 500 | 13 3/4 | 14 1/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 13400 | |
19012 | PLR/A | 360 | 7 5/8 | 0 | ||||||
19013 | PLR/B | 100 | 9 1/4 | 0 | ||||||
19014 | PLSAX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
19015 | PLSI | 0 | 0 | |||||||
19016 | PLSIA | 400 | 4 | 4 | 4 | 4 | 4 | 4 3/8 | 400 | |
19017 | PLSIU | 2500 | 8 3/8 | 8 3/4 | 8 3/4 | 8 3/8 | 8 1/4 | 8 3/4 | 5000 | |
19018 | PLSIW | 2500 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 3/8 | 2500 | |
19019 | PLSIZ | 5000 | 1 3/4 | 1 5/8 | 2 1/8 | 0 | ||||
19020 | PLSU | 1700 | 0.4375 | 0.4375 | 0.6250 | 0 | ||||
19021 | PLT | 7500 | 34 | 33 7/8 | 34 3/8 | 0 | ||||
19022 | PLTC | 400 | 0.0300 | 0 | ||||||
19023 | PLTGX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 13.24 | 0 | |
19024 | PLTIX | 0 | 11.00 | 11.00 | 11.00 | 0 | ||||
19025 | PLTK | 700 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
19026 | PLTKW | 1000 | 0.0625 | 0 | ||||||
19027 | PLTKZ | 1000 | 0.0312 | 0 | ||||||
19028 | PLTMX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.60 | 0 | |
19029 | PLTP | 500 | 8.2500 | 0 | ||||||
19030 | PLU | 700 | 34 7/8 | 0 | ||||||
19031 | PLUG | 3500 | 0.0001 | 0 | ||||||
19032 | PLX | 300 | 7 5/8 | 7 11/16 | 8 1/16 | 0 | ||||
19033 | PLXS | 400 | 14 | 13 3/4 | 14 | 13 3/4 | 13 3/4 | 14 1/4 | 600 | |
19034 | PLY | 1000 | 4 1/4 | 3 3/8 | 3 7/8 | 0 | ||||
19035 | PLYG | 0 | 0 | |||||||
19036 | PLYR | 100 | 29.0000 | 29.0000 | 33.0000 | 0 | ||||
19037 | PLpM | 400 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 400 | |||
19038 | PM | 800 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 5/8 | 6 1/8 | 1100 | |
19039 | PMA | 800 | 47 1/4 | 46 3/4 | 47 1/8 | 0 | ||||
19040 | PMAAX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 11.17 | 0 | |
19041 | PMABX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0 | |
19042 | PMAN | 0 | 0 | |||||||
19043 | PMAT | 500 | 12 1/2 | 13 1/2 | 14 | 10 3/4 | 12 | 12 1/2 | 112200 | |
19044 | PMBAX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 13.19 | 0 | |
19045 | PMBFX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.82 | 0 | |
19046 | PMBIX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
19047 | PMBPX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | |
19048 | PMBSX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
19049 | PMBXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 3.76 | 4.16 | 82 | |
19050 | PMC | 200 | 12 3/8 | 0 | ||||||
19051 | PMCBX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | |
19052 | PMCDF | 0 | 0 | |||||||
19053 | PMCFX | 0 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 17.22 | 0 | |
19054 | PMCI | 4900 | 0.7500 | 0.6250 | 1.1250 | 0 | ||||
19055 | PMCIP | 2500 | 0.8750 | 0.7500 | 1.0000 | 0 | ||||
19056 | PMCIX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | |
19057 | PMCL | 0 | 0 | |||||||
19058 | PMCP | 3000 | 1.7500 | 1.7500 | 2.2500 | 0 | ||||
19059 | PMCXX | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 2.84 | 2.82 | 781 | |
19060 | PMD | 1400 | 6 1/16 | 5 5/8 | 6 1/8 | 5 5/8 | 6100 | |||
19061 | PMDBX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 | |
19062 | PMDI | 600 | 3.3750 | 0 | ||||||
19063 | PMDL | 500 | 0.6562 | 0.6562 | 0.9375 | 0 | ||||
19064 | PMDSX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | |
19065 | PMDT | 0 | 0 | |||||||
19066 | PMDTF | 7000 | 11/16 | 11/16 | 11/16 | 11/16 | 5/8 | 11/16 | 8000 | |
19067 | PMDX | 1000 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3500 | 5700 | |
19068 | PME | 19000 | 41 29/32 | 0 | ||||||
19069 | PMEBX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0 | |
19070 | PMED | 0 | 0 | |||||||
19071 | PMFAX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 14.43 | 0 | |
19072 | PMFBX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | |
19073 | PMFG | 500 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 1/4 | 500 | |
19074 | PMFI | 200 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 16 3/4 | 17 1/2 | 200 | |
19075 | PMFRA | 500 | 18.7500 | 18.7500 | 19.0000 | 0 | ||||
19076 | PMG | 1000 | 14 1/8 | 14 1/4 | 14 5/8 | 0 | ||||
19077 | PMGI | 800 | 2 1/4 | 2 1/4 | 2 5/8 | 0 | ||||
19078 | PMGIX | 0 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0 | |
19079 | PMH | 400 | 13 1/8 | 13 1/8 | 13 1/2 | 0 | ||||
19080 | PMHAX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.75 | 0 | |
19081 | PMHBX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
19082 | PMHYX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
19083 | PMI | 400 | 50 3/4 | 51 1/4 | 51 1/4 | 50 3/4 | 51 | 51 1/2 | 1200 | |
19084 | PMIAX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.74 | 0 | |
19085 | PMIBX | 0 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0 | |
19086 | PMICX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | |
19087 | PMIDX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
19088 | PMIL | 0 | 0 | |||||||
19089 | PMIN | 0 | 0 | |||||||
19090 | PMINX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | |
19091 | PMIS | 1000 | 2.3750 | 2.0000 | 3.0000 | 0 | ||||
19092 | PMISX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
19093 | PMITX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.75 | 0 | |
19094 | PMIXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.60 | 5.56 | 175 | |
19095 | PMK | 200 | 30 | 32 7/8 | 33 1/4 | 0 | ||||
19096 | PMKC | 0 | 0 | |||||||
19097 | PMKI | 0 | 0 | |||||||
19098 | PML | 300 | 12 | 0 | ||||||
19099 | PMLCP | 300 | 36.2500 | 0 | ||||||
19100 | PMM | 1000 | 11 | 11 | 11 1/8 | 0 | ||||
19101 | PMMAX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.51 | 0 | |
19102 | PMMNX | 0 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | |
19103 | PMMTX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
19104 | PMMXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.73 | 4.95 | 1854 | |
19105 | PMN | 300 | 13 1/8 | 0 | ||||||
19106 | PMNBX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | |
19107 | PMNIX | 0 | 11.06 | 11.06 | 11.58 | 0 | ||||
19108 | PMNR | 500 | 3/8 | 3/8 | 19/32 | 0 | ||||
19109 | PMNRE | 4500 | 3/8 | 3/8 | 21/32 | 0 | ||||
19110 | PMNW | 0 | 0 | |||||||
19111 | PMNYX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.63 | 0 | |
19112 | PMO | 700 | 13 3/4 | 13 3/4 | 14 1/8 | 0 | ||||
19113 | PMOR | 1000 | 7 5/8 | 7 5/8 | 7 3/4 | 7 1/2 | 7 5/8 | 7 7/8 | 15400 | |
19114 | PMORW | 500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 1/2 | 500 | |
19115 | PMP | 500 | 1/2 | 1/2 | 5/8 | 0 | ||||
19116 | PMPAX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 11.20 | 0 | |
19117 | PMRB | 0 | 0 | |||||||
19118 | PMRC | 0 | 0 | |||||||
19119 | PMRCA | 8000 | 0.6250 | 0.4375 | 0.9375 | 0 | ||||
19120 | PMRP | 500 | 4 1/4 | 4 1/4 | 4 5/8 | 0 | ||||
19121 | PMRSF | 0 | 0 | |||||||
19122 | PMRX | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/8 | 14 1/8 | 14 1/2 | 8200 | |
19123 | PMRY | 5000 | 14 | 14 | 14 | 14 | 14 | 14 1/2 | 5100 | |
19124 | PMS | 300 | 46 1/4 | 46 1/2 | 47 1/8 | 0 | ||||
19125 | PMSAX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 14.08 | 0 | |
19126 | PMSBX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | |
19127 | PMSI | 500 | 8 1/2 | 8 3/4 | 8 3/4 | 8 1/2 | 8 1/2 | 8 3/4 | 14400 | |
19128 | PMT | 100 | 8 3/8 | 8 1/4 | 8 3/8 | 0 | ||||
19129 | PMTBX | 0 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0 | |
19130 | PMTC | 1000 | 62 3/8 | 61 | 62 7/8 | 61 | 62 1/4 | 62 1/2 | 516200 | |
19131 | PMTCU | 0 | 0 | |||||||
19132 | PMTI | 500 | 6 5/8 | 6 13/16 | 6 7/8 | 6 5/8 | 6 5/8 | 6 13/16 | 121000 | |
19133 | PMTL | 400 | 190.0000 | 200.0000 | 220.0000 | 0 | ||||
19134 | PMTS | 3000 | 19 5/8 | 19 | 20 | 19 | 19 5/8 | 19 7/8 | 166300 | |
19135 | PMTU | 1000 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.2187 | 0.3500 | 1000 | |
19136 | PMTXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.72 | 4.87 | 1640 | |
19137 | PMUBX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0 | |
19138 | PMUNX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | |
19139 | PMW | 0 | 2.2401 | 2.2345 | 2.2421 | 2.2331 | 0 | |||
19140 | PMWP | 5000 | 0.4600 | 0.4700 | 0.5000 | 0.4600 | 0.4400 | 0.4800 | 12300 | |
19141 | PMX | 0 | 2.2401 | 2.2345 | 2.2421 | 2.2331 | 0 | |||
19142 | PMYBX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
19143 | PN | 0 | 0 | |||||||
19144 | PNAPX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0 | |
19145 | PNAR | 300 | 0.6200 | 0.3750 | 0.6250 | 0 | ||||
19146 | PNBC | 1000 | 16 1/4 | 16 1/4 | 17 1/4 | 0 | ||||
19147 | PNBF | 2400 | 5.3750 | 5.0000 | 6.0000 | 0 | ||||
19148 | PNBIX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 | |
19149 | PNBK | 800 | 7 | 7 | 7 | 7 | 7 | 7 3/8 | 2200 | |
19150 | PNBN | 0 | 0 | |||||||
19151 | PNC | 200 | 29 5/8 | 29 1/2 | 29 3/4 | 29 1/2 | 29 5/8 | 29 7/8 | 1300 | |
19152 | PNCBX | 0 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0 | |
19153 | PNCL | 400 | 15 3/4 | 15 1/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 17000 | |
19154 | PNCMX | 0 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 7.41 | 0 | |
19155 | PNCSX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
19156 | PNCXX | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 3.22 | 3.24 | 734 | |
19157 | PNCZ | 600 | 19.1680 | 0 | ||||||
19158 | PNCpC | 200 | 40 1/2 | 0 | ||||||
19159 | PNCpD | 100 | 48 3/4 | 49 | 50 1/2 | 0 | ||||
19160 | PND | 200 | 1 1/8 | 2 | 2 3/8 | 0 | ||||
19161 | PNDA | 3000 | 30 1/4 | 30 1/4 | 31 1/4 | 0 | ||||
19162 | PNDR | 1600 | 2 5/32 | 2 1/8 | 2 5/32 | 2 1/8 | 2 1/8 | 2 3/16 | 25200 | |
19163 | PNEIX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | |
19164 | PNELP | 200 | 61.2500 | 0 | ||||||
19165 | PNESX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0 | |
19166 | PNET | 300 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/8 | 23 3/8 | 23 3/4 | 1900 | |
19167 | PNEX | 0 | 0 | |||||||
19168 | PNF | 200 | 17 | 0 | ||||||
19169 | PNFI | 200 | 18 3/8 | 18 1/4 | 19 | 0 | ||||
19170 | PNGBX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
19171 | PNGEX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0 | |
19172 | PNGR | 0 | 0 | |||||||
19173 | PNGXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 4.96 | 5.06 | 12395 | |
19174 | PNIEX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0 | |
19175 | PNIGX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
19176 | PNINX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0 | |
19177 | PNIXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.42 | 5.57 | 6909 | |
19178 | PNJAX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
19179 | PNJBX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0 | |
19180 | PNJXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.66 | 2.52 | 2011 | |
19181 | PNLD | 0 | 0 | |||||||
19182 | PNLT | 200 | 0.1300 | 0.1300 | 0.1800 | 0 | ||||
19183 | PNLTW | 17000 | 0.0025 | 0 | ||||||
19184 | PNLX | 0 | 0 | |||||||
19185 | PNM | 400 | 17 7/8 | 17 5/8 | 17 7/8 | 17 5/8 | 17 3/8 | 18 1/8 | 600 | |
19186 | PNMIX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
19187 | PNMXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 3.20 | 3.23 | 525 | |
19188 | PNN | 1200 | 92 | 0 | ||||||
19189 | PNNA | 1000 | 0.0010 | 0 | ||||||
19190 | PNNB | 200 | 40.0000 | 0 | ||||||
19191 | PNNT | 400 | 0.1875 | 0.1875 | 0.5000 | 0 | ||||
19192 | PNNW | 300 | 19 1/4 | 17 3/4 | 22 | 0 | ||||
19193 | PNOBX | 0 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 0 | |
19194 | PNOD | 100 | 4.5000 | 4.2500 | 5.2500 | 0 | ||||
19195 | PNOF | 1500 | 17.8750 | 0 | ||||||
19196 | PNOMX | 0 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 37.77 | 0 | |
19197 | PNOPX | 0 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 38.89 | 0 | |
19198 | PNPAX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 11.04 | 0 | |
19199 | PNPXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.12 | 5.25 | 19190 | |
19200 | PNRB | 0 | 0 | |||||||
19201 | PNRBX | 0 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0 | |
19202 | PNRG | 100 | 2 3/8 | 2 3/8 | 2 5/8 | 0 | ||||
19203 | PNRL | 700 | 9 1/2 | 9 | 9 1/2 | 9 | 9 3/8 | 9 1/2 | 46500 | |
19204 | PNS | 0 | 9 1/8 | 9 5/8 | 0 | |||||
19205 | PNSEX | 0 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0 | |
19206 | PNSTX | 0 | 9.76 | 9.76 | 9.76 | 0 | ||||
19207 | PNSXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 2.92 | 2.80 | 2494 | |
19208 | PNSY | 0 | 0 | |||||||
19209 | PNT | 400 | 34 3/8 | 36 3/8 | 37 | 0 | ||||
19210 | PNTA | 2400 | 49 7/8 | 49 9/16 | 50 | 49 1/2 | 49 1/2 | 50 | 159100 | |
19211 | PNTB | 200 | 21 | 18 1/2 | 23 1/2 | 0 | ||||
19212 | PNTBW | 100 | 2.0000 | 0 | ||||||
19213 | PNTC | 1000 | 4 | 4 | 4 | 4 | 3 7/8 | 4 1/4 | 1000 | |
19214 | PNTCW | 2500 | 0.6250 | 0.5000 | 0.8750 | 0 | ||||
19215 | PNTGF | 1500 | 2 5/16 | 2 1/4 | 2 1/2 | 0 | ||||
19216 | PNTH | 3500 | 0.0100 | 0.0100 | 0.0250 | 0 | ||||
19217 | PNTK | 7000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 13/16 | 1 13/16 | 1 7/8 | 77100 | |
19218 | PNTL | 2000 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 3/8 | 6 | 6500 | |
19219 | PNTLD | 600 | 5 1/4 | 5 1/4 | 5 1/2 | 0 | ||||
19220 | PNTN | 0 | 0 | |||||||
19221 | PNTX | 0 | 0 | |||||||
19222 | PNTXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 2.90 | 2.92 | 3250 | |
19223 | PNU | 6000 | 39 1/2 | 40 1/8 | 40 1/2 | 0 | ||||
19224 | PNUX | 0 | 0 | |||||||
19225 | PNVBX | 0 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0 | |
19226 | PNVEX | 0 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0 | |
19227 | PNVIX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 14.50 | 0 | |
19228 | PNVSX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | |
19229 | PNW | 100 | 29 3/4 | 29 3/8 | 29 3/4 | 0 | ||||
19230 | PNX | 0 | 250.94 | 250.63 | 251.46 | 250.27 | 0 | |||
19231 | PNY | 500 | 23 | 23 | 23 | 23 | 22 7/8 | 23 3/8 | 600 | |
19232 | PNYAX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.21 | 0 | |
19233 | PNYBX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
19234 | PNYDX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
19235 | POAK | 200 | 63.0000 | 62.0000 | 66.0000 | 0 | ||||
19236 | POAXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.94 | 5.08 | 1583 | |
19237 | POBA | 0 | 0 | |||||||
19238 | POBIX | 0 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 28.85 | 0 | |
19239 | POBKX | 0 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 27.30 | 0 | |
19240 | POBR | 2600 | 24 1/2 | 25 | 25 | 24 1/2 | 24 1/2 | 25 | 4300 | |
19241 | POBS | 200 | 14 5/8 | 14 1/4 | 14 5/8 | 0 | ||||
19242 | POC | 100 | 1 3/4 | 1 1/4 | 1 3/4 | 0 | ||||
19243 | POCC | 200 | 4.7500 | 0 | ||||||
19244 | POCE | 10000 | 0.0900 | 0.0625 | 0.2500 | 0 | ||||
19245 | POCI | 2900 | 1 3/8 | 1 3/8 | 1 5/8 | 0 | ||||
19246 | POEGX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 15.33 | 1 | |
19247 | POEIX | 0 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | 45.50 | 0 | |
19248 | POEMX | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 14.86 | 0 | |
19249 | POFDX | 0 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 36.52 | 0 | |
19250 | POFL | 1000 | 0.0010 | 0.0001 | 0.0100 | 0 | ||||
19251 | POFM | 100 | 0.2500 | 0 | ||||||
19252 | POFN | 0 | 0 | |||||||
19253 | POFNF | 0 | 0 | |||||||
19254 | POFX | 0 | 0 | |||||||
19255 | POGXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.94 | 5.09 | 1689 | |
19256 | POHBX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0 | |
19257 | POIGX | 0 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 29.55 | 0 | |
19258 | POIMX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.55 | 0 | |
19259 | POIXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.44 | 5.61 | 30292 | |
19260 | POKI | 0 | 0 | |||||||
19261 | POL/U | 100 | 3 3/16 | 0 | ||||||
19262 | POL/WS | 0 | 0 | |||||||
19263 | POLK | 100 | 9 1/2 | 8 1/4 | 9 1/2 | 0 | ||||
19264 | POLL | 100 | 127.5000 | 0 | ||||||
19265 | POLR | 5000 | 1 7/8 | 1 7/8 | 2 1/4 | 0 | ||||
19266 | POLRU | 1000 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | ||||
19267 | POLRW | 13500 | 3/16 | 1/4 | 7/16 | 0 | ||||
19268 | POLU | 1000 | 2.2500 | 2.2500 | 2.6250 | 0 | ||||
19269 | POLX | 0 | 0 | |||||||
19270 | POLXF | 3000 | 1 1/16 | 1 1/32 | 1 5/32 | 1 | 1 1/16 | 1 3/32 | 126800 | |
19271 | POLY | 100 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/8 | 8 1/8 | 8 1/2 | 38000 | |
19272 | POM | 100 | 27 1/8 | 27 1/4 | 27 1/4 | 27 1/8 | 27 | 27 3/8 | 700 | |
19273 | POMGX | 0 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 28.07 | 0 | |
19274 | POMPP | 200 | 32.0000 | 0 | ||||||
19275 | POMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.05 | 5.21 | 1900 | |
19276 | POMp | 200 | 111 5/8 | 111 5/8 | 180 | 0 | ||||
19277 | POMpA | 100 | 55 1/2 | 0 | ||||||
19278 | POMpH | 100 | 48 3/8 | 0 | ||||||
19279 | PON | 0 | 334.46 | 0 | ||||||
19280 | PONNY | 0 | 0 | |||||||
19281 | PONT | 100 | 58.0000 | 0 | ||||||
19282 | PONU | 1300 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.1250 | 1300 | |
19283 | POOL | 10000 | 11 3/4 | 11 1/2 | 12 1/4 | 11 1/2 | 11 1/2 | 12 1/4 | 23700 | |
19284 | POP | 1500 | 15 | 15 | 15 | 15 | 14 7/8 | 15 3/8 | 1500 | |
19285 | POPAX | 0 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 32.80 | 0 | |
19286 | POPCX | 0 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | |
19287 | POPE | 0 | 0 | |||||||
19288 | POPEZ | 100 | 105 | 105 | 115 | 0 | ||||
19289 | POPS | 0 | 0 | |||||||
19290 | POR | 400 | 9 3/4 | 9 1/2 | 9 7/8 | 0 | ||||
19291 | PORT | 1000 | 3 7/8 | 3 15/16 | 4 | 3 7/8 | 3 7/8 | 4 | 17700 | |
19292 | POS | 300 | 69 3/4 | 69 3/8 | 70 5/8 | 0 | ||||
19293 | POSDY | 0 | 0 | |||||||
19294 | POSEX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.55 | 0 | |
19295 | POSGX | 0 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | 39.21 | 0 | |
19296 | POSI | 500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 5/8 | 1 3/4 | 2500 | |
19297 | POSIW | 7000 | 5/16 | 1/4 | 5/16 | 1/4 | 1/4 | 5/16 | 37500 | |
19298 | POSN | 0 | 0 | |||||||
19299 | POSNY | 0 | 0 | |||||||
19300 | POSS | 1500 | 15 5/8 | 16 | 16 | 15 5/8 | 15 1/2 | 16 | 13000 | |
19301 | POST | 500 | 4 1/4 | 4 1/8 | 4 1/4 | 0 | ||||
19302 | POSXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 3.01 | 3.09 | 445 | |
19303 | POT | 100 | 68 | 69 | 69 | 68 | 67 1/4 | 68 1/8 | 1100 | |
19304 | POTBX | 0 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | |
19305 | POTKX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.52 | 0 | |
19306 | POTXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.92 | 2.96 | 834 | |
19307 | POUT | 100000 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0475 | 100000 | |
19308 | POVBX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0 | |
19309 | POVMX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.71 | 0 | |
19310 | POVSX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 14.05 | 0 | |
19311 | POWD | 300 | 0.0625 | 0.0625 | 0.3125 | 0 | ||||
19312 | POWL | 200 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 3/4 | 200 | |
19313 | POWN | 0 | 0 | |||||||
19314 | POWNZ | 500 | 8.2500 | 8.2500 | 8.7500 | 0 | ||||
19315 | POWR | 500 | 1/2 | 7/16 | 1/2 | 0 | ||||
19316 | POWT | 0 | 0 | |||||||
19317 | POX | 0 | 255.24 | 0 | ||||||
19318 | POXBX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0 | |
19319 | POYO | 300 | 3 1/2 | 3 5/8 | 3 7/8 | 3 1/2 | 3 1/2 | 3 7/8 | 12900 | |
19320 | PPA/U | 0 | 3 3/4 | 4 3/4 | 0 | |||||
19321 | PPA/WS | 1000 | 1 | 3/4 | 1 1/4 | 0 | ||||
19322 | PPABX | 0 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0 | |
19323 | PPAR | 200 | 2 7/8 | 2 7/8 | 3 1/8 | 0 | ||||
19324 | PPARU | 400 | 3 13/16 | 3 3/4 | 4 3/4 | 0 | ||||
19325 | PPARW | 2000 | 7/8 | 7/8 | 1 1/16 | 0 | ||||
19326 | PPAXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.88 | 5.01 | 2932 | |
19327 | PPBDX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
19328 | PPBK | 1200 | 31.5000 | 0 | ||||||
19329 | PPCAX | 0 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0 | |
19330 | PPCI | 500 | 0.3900 | 0.3900 | 0.5625 | 0 | ||||
19331 | PPD | 100 | 10 3/8 | 9 1/4 | 10 3/8 | 9 1/4 | 10 1/4 | 10 7/8 | 600 | |
19332 | PPDI | 300 | 26 1/4 | 26 | 26 1/2 | 26 | 26 | 26 1/4 | 23000 | |
19333 | PPDVX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0 | |
19334 | PPEEX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
19335 | PPEQX | 0 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0 | |
19336 | PPF | 500 | 13 7/8 | 13 7/8 | 14 | 13 7/8 | 13 3/4 | 14 | 10100 | |
19337 | PPG | 300 | 45 3/4 | 45 3/4 | 45 3/4 | 45 3/4 | 46 | 46 3/8 | 300 | |
19338 | PPH | 100 | 26 7/8 | 29 1/8 | 29 5/8 | 0 | ||||
19339 | PPHw | 0 | 20 7/8 | 21 5/8 | 0 | |||||
19340 | PPI | 500 | 1 7/8 | 0 | ||||||
19341 | PPIEX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
19342 | PPIXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 3.22 | 3.11 | 2290 | |
19343 | PPKLY | 0 | 0 | |||||||
19344 | PPL | 100 | 25 3/4 | 25 5/8 | 25 3/4 | 25 5/8 | 25 5/8 | 26 | 1200 | |
19345 | PPLB | 200 | 42.5000 | 0 | ||||||
19346 | PPLS | 100 | 28 1/4 | 27 1/4 | 28 1/4 | 27 1/4 | 27 1/2 | 28 1/2 | 6800 | |
19347 | PPLpA | 100 | 63 | 0 | ||||||
19348 | PPLpB | 0 | 62 3/8 | 64 1/8 | 0 | |||||
19349 | PPLpL | 0 | 50 1/2 | 90 1/2 | 0 | |||||
19350 | PPM | 200 | 13 7/8 | 13 3/4 | 14 1/8 | 0 | ||||
19351 | PPMAX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.90 | 0 | |
19352 | PPMCX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0 | |
19353 | PPMXX | 0 | 0.60 | 5.25 | 5.39 | 21282 | ||||
19354 | PPNAX | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 16.24 | 0 | |
19355 | PPNB | 0 | 0 | |||||||
19356 | PPNBX | 0 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0 | |
19357 | PPNT | 100 | 11.0000 | 11.5000 | 11.5000 | 10.5000 | 10.2500 | 11.0000 | 1900 | |
19358 | PPNYX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
19359 | PPO | 200 | 10 5/8 | 10 5/8 | 11 3/8 | 0 | ||||
19360 | PPOI | 1700 | 0.0312 | 0 | ||||||
19361 | PPOW | 0 | 0 | |||||||
19362 | PPOWM | 0 | 0 | |||||||
19363 | PPOWO | 100 | 98.5000 | 0 | ||||||
19364 | PPOWP | 100 | 94.0000 | 0 | ||||||
19365 | PPP | 100 | 26 | 27 3/4 | 28 1/8 | 0 | ||||
19366 | PPPS | 2000 | 0.2500 | 0.2500 | 1.0000 | 0 | ||||
19367 | PPR | 1100 | 9 3/8 | 9 3/8 | 9 1/2 | 0 | ||||
19368 | PPRwr | 0 | 0 | |||||||
19369 | PPS | 100 | 31 | 31 1/4 | 31 5/8 | 0 | ||||
19370 | PPSI | 2900 | 19 1/8 | 18 7/8 | 19 1/8 | 18 7/8 | 18 7/8 | 19 1/8 | 22300 | |
19371 | PPSIG | 26 | 97 | 97 1/2 | 99 | 0 | ||||
19372 | PPSPX | 0 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 20.87 | 0 | |
19373 | PPT | 1800 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 7/8 | 2800 | |
19374 | PPTBX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0 | |
19375 | PPTEX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.68 | 0 | |
19376 | PPTI | 3000 | 1 5/8 | 1 5/8 | 1 3/4 | 0 | ||||
19377 | PPTIW | 1800 | 1/8 | 1/8 | 3/16 | 0 | ||||
19378 | PPTPX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.63 | 0 | |
19379 | PPTS | 20000 | 0.0025 | 0.0025 | 0.0090 | 0 | ||||
19380 | PPTV | 200 | 18 | 18 | 18 | 18 | 17 | 18 | 200 | |
19381 | PPTXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.00 | 2.96 | 10229 | |
19382 | PPW | 100 | 21 1/8 | 21 | 21 1/4 | 21 | 21 | 21 1/4 | 2300 | |
19383 | PPWCN | 200 | 59.0000 | 0 | ||||||
19384 | PPWCO | 200 | 55.0000 | 0 | ||||||
19385 | PPWCP | 100 | 53.7500 | 0 | ||||||
19386 | PPWG | 5000 | 1.9375 | 1.8125 | 2.8125 | 0 | ||||
19387 | PPWLL | 200 | 66.0000 | 0 | ||||||
19388 | PPWLM | 100 | 24.0000 | 0 | ||||||
19389 | PPWLO | 0 | 0 | |||||||
19390 | PPWRL | 100 | 68.0000 | 0 | ||||||
19391 | PPWRM | 100 | 66.7500 | 0 | ||||||
19392 | PPWRN | 100 | 101.0000 | 0 | ||||||
19393 | PPWRO | 100 | 102.0000 | 0 | ||||||
19394 | PPWRP | 300 | 105.2500 | 0 | ||||||
19395 | PPWp | 275 | 64 3/4 | 0 | ||||||
19396 | PPWpE | 1000 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 1000 | |||
19397 | PPYM | 4000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1562 | 0.3125 | 8000 | |
19398 | PQB | 700 | 15 1/4 | 0 | ||||||
19399 | PQIBX | 0 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0 | |
19400 | PQNAX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 15.30 | 0 | |
19401 | PQNCX | 0 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0 | |
19402 | PQST | 0 | 0 | |||||||
19403 | PQT | 500 | 9 11/16 | 9 11/16 | 9 11/16 | 9 11/16 | 9 1/2 | 9 13/16 | 500 | |
19404 | PR | 400 | 7 9/16 | 7 5/8 | 7 5/8 | 7 9/16 | 2000 | |||
19405 | PRAAX | 0 | 3.06 | 3.06 | 3.22 | 0 | ||||
19406 | PRAB | 200 | 1.9375 | 1.7500 | 2.0000 | 0 | ||||
19407 | PRAC | 7500 | 4.8750 | 4.8125 | 5.0000 | 0 | ||||
19408 | PRACU | 1000 | 5.2500 | 0 | ||||||
19409 | PRACW | 5000 | 0.5000 | 0.4375 | 0.6250 | 0 | ||||
19410 | PRAEX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 13.35 | 0 | |
19411 | PRAGX | 0 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 20.62 | 0 | |
19412 | PRARX | 0 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0 | |
19413 | PRASX | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0 | |
19414 | PRB.A | 0 | 0 | |||||||
19415 | PRBC | 900 | 24 1/8 | 23 7/8 | 24 1/8 | 0 | ||||
19416 | PRBDX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 12.14 | 0 | |
19417 | PRBEX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | |
19418 | PRBIX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | |
19419 | PRBK | 100 | 47 | 47 | 47 3/8 | 47 | 47 | 47 3/4 | 2600 | |
19420 | PRBLX | 0 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0 | |
19421 | PRBWX | 0 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0 | |
19422 | PRCA | 200 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 1 15/16 | 2 3/16 | 200 | |
19423 | PRCAW | 1000 | 3/8 | 3/8 | 3/4 | 0 | ||||
19424 | PRCAX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 13.50 | 0 | |
19425 | PRCBX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0 | |
19426 | PRCC | 5000 | 5/8 | 5/8 | 5/8 | 5/8 | 9/16 | 5/8 | 5000 | |
19427 | PRCCW | 2000 | 1/16 | 1/32 | 1/16 | 0 | ||||
19428 | PRCE | 1000 | 0.0156 | 0.0156 | 0.1000 | 0 | ||||
19429 | PRCGX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0 | |
19430 | PRCIX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0 | |
19431 | PRCL | 354700 | 0.0400 | 0 | ||||||
19432 | PRCLX | 0 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | |
19433 | PRCM | 0 | 0 | |||||||
19434 | PRCN | 200 | 14 3/4 | 14 1/2 | 14 3/4 | 14 1/2 | 13 3/4 | 14 3/4 | 7300 | |
19435 | PRCOX | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0 | |
19436 | PRCP | 100 | 20 7/8 | 21 | 21 | 20 1/2 | 20 1/2 | 21 | 6400 | |
19437 | PRCT | 500 | 2 7/8 | 3 1/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 6200 | |
19438 | PRCY | 1600 | 3 1/8 | 3 | 3 1/8 | 2 31/32 | 3 1/16 | 3 1/8 | 41200 | |
19439 | PRD | 100 | 45 3/4 | 45 5/8 | 46 | 0 | ||||
19440 | PRDBX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0 | |
19441 | PRDE | 300 | 9 1/2 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/4 | 9 1/2 | 124000 | |
19442 | PRDEG | 25 | 100 1/2 | 100 3/4 | 100 3/4 | 100 1/2 | 99 3/4 | 100 1/2 | 63 | |
19443 | PRDGX | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | |
19444 | PRDIX | 0 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0 | |
19445 | PRDL | 0 | 0 | |||||||
19446 | PRDM | 100 | 16 1/8 | 16 | 16 1/8 | 16 | 16 | 16 1/8 | 13300 | |
19447 | PRDT | 0 | 0 | |||||||
19448 | PRE | 1200 | 31 1/8 | 31 1/8 | 31 1/8 | 31 1/8 | 30 7/8 | 31 1/4 | 1200 | |
19449 | PREAX | 0 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 21.38 | 0 | |
19450 | PREBX | 0 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0 | |
19451 | PREC | 800 | 0.0625 | 0 | ||||||
19452 | PREG | 30000 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
19453 | PREIX | 0 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0 | |
19454 | PREM | 500 | 9 3/4 | 9 1/4 | 9 3/4 | 0 | ||||
19455 | PREMX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
19456 | PREN | 300 | 15 1/8 | 15 1/8 | 15 1/4 | 15 1/8 | 15 1/8 | 15 1/2 | 32500 | |
19457 | PREO | 1300 | 0.7500 | 0.6875 | 0.9375 | 0 | ||||
19458 | PREQX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | |
19459 | PRES | 500 | 5.3750 | 5.3750 | 6.2500 | 0 | ||||
19460 | PRESX | 0 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0 | |
19461 | PREXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.04 | 5.16 | 710 | |
19462 | PREZ | 1000 | 1 7/16 | 1 7/16 | 1 7/16 | 1 3/8 | 1 3/8 | 1 7/16 | 26100 | |
19463 | PRF | 200 | 3 1/8 | 0 | ||||||
19464 | PRFAX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | |
19465 | PRFCX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | |
19466 | PRFDX | 0 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0 | |
19467 | PRFEX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | |
19468 | PRFHX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0 | |
19469 | PRFIX | 0 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0 | |
19470 | PRFLX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.89 | 0 | |
19471 | PRFM | 100 | 4 3/4 | 4 7/8 | 4 7/8 | 4 3/4 | 4 1/2 | 4 7/8 | 1400 | |
19472 | PRFN | 2000 | 14 | 14 | 15 | 0 | ||||
19473 | PRFS | 200 | 17.1250 | 16.2500 | 17.2500 | 0 | ||||
19474 | PRFSX | 0 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0 | |
19475 | PRFT | 3000 | 22 1/4 | 21 3/4 | 22 1/4 | 21 3/4 | 21 3/4 | 22 1/4 | 16400 | |
19476 | PRFTG | 14 | 87 | 83 1/2 | 87 | 0 | ||||
19477 | PRG | 100 | 18 | 20 3/8 | 21 | 0 | ||||
19478 | PRGAX | 0 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 15.84 | 0 | |
19479 | PRGBX | 0 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | 0 | |
19480 | PRGFX | 0 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0 | |
19481 | PRGG | 0 | 0 | |||||||
19482 | PRGGX | 0 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0 | |
19483 | PRGIX | 0 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0 | |
19484 | PRGLX | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0 | |
19485 | PRGMX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 | |
19486 | PRGNX | 0 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | |
19487 | PRGO | 100 | 12 7/8 | 12 3/4 | 13 | 12 3/4 | 12 3/4 | 13 | 38100 | |
19488 | PRGR | 1000 | 5 3/4 | 5 1/4 | 5 3/4 | 5 1/4 | 5 1/2 | 6 | 3200 | |
19489 | PRGS | 1000 | 28 1/4 | 26 1/2 | 28 1/2 | 26 1/2 | 27 3/4 | 28 1/2 | 40700 | |
19490 | PRGVX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 12.03 | 0 | |
19491 | PRGWX | 0 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | 39.76 | 0 | |
19492 | PRH | 200 | 24 | 24 | 24 1/8 | 24 | 23 3/4 | 24 | 500 | |
19493 | PRHAX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.55 | 0 | |
19494 | PRHB | 4000 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 9 1/16 | 4300 | |
19495 | PRHYX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0 | |
19496 | PRI | 0 | 0 | |||||||
19497 | PRIA | 1000 | 25 | 26 3/4 | 26 3/4 | 25 | 25 | 26 3/4 | 13800 | |
19498 | PRIB | 3000 | 0.1875 | 0.1875 | 0.3437 | 0 | ||||
19499 | PRIBP | 500 | 0.2500 | 0 | ||||||
19500 | PRIC | 0 | 0 | |||||||
19501 | PRID | 0 | 0 | |||||||
19502 | PRIDP | 0 | 0 | |||||||
19503 | PRIDX | 0 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0 | |
19504 | PRIL | 0 | 0 | |||||||
19505 | PRIM | 4000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/16 | 2 1/2 | 4000 | |
19506 | PRIN | 0 | 0 | |||||||
19507 | PRITX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | |
19508 | PRIX | 6000 | 0.8750 | 0.6875 | 0.9375 | 0 | ||||
19509 | PRJPX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
19510 | PRK | 100 | 49 1/4 | 0 | ||||||
19511 | PRKR | 1000 | 7 5/8 | 7 1/4 | 7 5/8 | 7 1/4 | 7 1/4 | 7 3/4 | 50800 | |
19512 | PRL | 200 | 22 1/2 | 22 1/2 | 23 | 0 | ||||
19513 | PRLAX | 0 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0 | |
19514 | PRLN | 3000 | 1 1/4 | 1 9/32 | 1 9/32 | 1 3/16 | 1 3/16 | 1 9/32 | 70600 | |
19515 | PRLNW | 500 | 7/16 | 7/16 | 11/16 | 0 | ||||
19516 | PRLX | 1500 | 9 1/4 | 9 | 9 1/4 | 8 3/4 | 8 3/4 | 10 | 10200 | |
19517 | PRM | 0 | 1 5/8 | 2 5/8 | 0 | |||||
19518 | PRMA | 1000 | 15 1/4 | 15 1/4 | 15 1/4 | 14 1/2 | 14 3/4 | 15 1/4 | 7400 | |
19519 | PRMAX | 0 | 11.57 | 11.57 | 11.93 | 0 | ||||
19520 | PRMBX | 0 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 0 | |
19521 | PRMCX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 12.27 | 0 | |
19522 | PRMDX | 0 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0 | |
19523 | PRME | 1200 | 12 1/8 | 11 3/4 | 12 1/2 | 11 3/4 | 11 3/4 | 12 1/2 | 5200 | |
19524 | PRMEP | 60000 | 17 1/8 | 17 1/4 | 17 1/4 | 17 | 17 | 18 | 92000 | |
19525 | PRMF | 3000 | 2.8750 | 3.0000 | 3.5000 | 2.8750 | 2.8750 | 4.0000 | 12000 | |
19526 | PRMGX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 14.31 | 0 | |
19527 | PRMIX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | |
19528 | PRMKF | 0 | 0 | |||||||
19529 | PRMO | 2000 | 16 3/4 | 17 1/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 64400 | |
19530 | PRMR | 300 | 0.1250 | 0 | ||||||
19531 | PRMS | 200 | 45 3/4 | 43 1/4 | 46 | 42 1/2 | 45 3/8 | 45 3/4 | 116600 | |
19532 | PRMSX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | |
19533 | PRMXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.89 | 2.75 | 604 | |
19534 | PRN | 1100 | 32 13/16 | 0 | ||||||
19535 | PRNAX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.87 | 0 | |
19536 | PRNBX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0 | |
19537 | PRNC | 0 | 0 | |||||||
19538 | PRNEX | 0 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0 | |
19539 | PRNHX | 0 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0 | |
19540 | PRNI | 500 | 17 1/4 | 17 1/4 | 18 | 17 1/4 | 17 1/4 | 18 1/4 | 4700 | |
19541 | PRNIA | 200 | 18 1/4 | 18 1/4 | 18 3/8 | 18 1/4 | 18 1/4 | 18 1/2 | 78700 | |
19542 | PRNJX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.63 | 0 | |
19543 | PRNMX | 0 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 16.36 | 0 | |
19544 | PRNS | 100 | 6 49/64 | 6 3/4 | 6 7/8 | 6 3/4 | 6 3/4 | 6 7/8 | 16100 | |
19545 | PRNT | 20000 | 0.0312 | 0.0200 | 0.0700 | 0 | ||||
19546 | PRNTH | 0 | 0 | |||||||
19547 | PRNTZ | 15000 | 0.0100 | 0 | ||||||
19548 | PRNYX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
19549 | PRO | 1000 | 7/8 | 0 | ||||||
19550 | PROA | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 3/8 | 1000 | |
19551 | PROE | 100 | 4.5000 | 4.5000 | 5.0000 | 0 | ||||
19552 | PROF | 15000 | 0.1250 | 0 | ||||||
19553 | PROG | 100 | 5 7/8 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 20200 | |
19554 | PROHX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.59 | 0 | |
19555 | PROI | 3500 | 12 1/8 | 12 1/8 | 12 1/8 | 12 | 12 | 12 1/8 | 12600 | |
19556 | PROIX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
19557 | PROL | 4000 | 1.8750 | 2.1250 | 2.1250 | 1.8750 | 4100 | |||
19558 | PROP | 1000 | 33 1/2 | 33 | 33 3/4 | 33 | 33 | 33 3/4 | 17600 | |
19559 | PROS | 200 | 10 1/2 | 10 | 10 1/2 | 0 | ||||
19560 | PROX | 200 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 17 7/8 | 18 1/8 | 6800 | |
19561 | PRP | 200 | 105 1/2 | 105 | 113 | 0 | ||||
19562 | PRPAX | 0 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 17.34 | 0 | |
19563 | PRPBX | 0 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | |
19564 | PRPD | 500 | 2.5000 | 0 | ||||||
19565 | PRPE | 0 | 0 | |||||||
19566 | PRPEF | 0 | 0 | |||||||
19567 | PRPFX | 0 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0 | |
19568 | PRPGX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9.95 | 0 | |
19569 | PRR | 800 | 3 1/2 | 3 1/4 | 3 1/2 | 0 | ||||
19570 | PRREX | 0 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0 | |
19571 | PRRGY | 0 | 0 | |||||||
19572 | PRRXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.03 | 5.19 | 39710 | |
19573 | PRS | 0 | 0 | |||||||
19574 | PRS.A | 0 | 0 | |||||||
19575 | PRS/A | 45000 | 1/64 | 0 | ||||||
19576 | PRS/B | 40000 | 1/64 | 0 | ||||||
19577 | PRSA | 0 | 0 | |||||||
19578 | PRSB | 0 | 0 | |||||||
19579 | PRSBX | 0 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0 | |
19580 | PRSCX | 0 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0 | |
19581 | PRSGX | 0 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0 | |
19582 | PRSI | 100 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 16.7500 | 17.6250 | 100 | |
19583 | PRSIX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | |
19584 | PRSM | 10000 | 5/16 | 11/32 | 11/32 | 5/16 | 9/32 | 11/32 | 21000 | |
19585 | PRSMX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
19586 | PRST | 700 | 94 1/4 | 93 | 94 3/4 | 92 1/2 | 93 1/4 | 94 1/4 | 22800 | |
19587 | PRSUX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
19588 | PRSVX | 0 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | |
19589 | PRSW | 10000 | 26 5/8 | 27 | 27 | 26 1/2 | 26 1/2 | 27 | 46900 | |
19590 | PRSXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.19 | 5.35 | 7962 | |
19591 | PRT | 400 | 3/64 | 0 | ||||||
19592 | PRTAX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
19593 | PRTBX | 0 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 0 | |
19594 | PRTC | 2000 | 0.0500 | 0 | ||||||
19595 | PRTI | 0 | 0.0625 | 1.0000 | 0 | |||||
19596 | PRTIX | 0 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0 | |
19597 | PRTV | 1000 | 9 1/4 | 9 7/8 | 9 7/8 | 9 1/4 | 9 1/8 | 9 3/8 | 107200 | |
19598 | PRTXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.84 | 4.96 | 7460 | |
19599 | PRTp | 10000 | 5 1/4 | 0 | ||||||
19600 | PRU | 0 | 0 | |||||||
19601 | PRUAX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.48 | 0 | |
19602 | PRULX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
19603 | PRUN | 200 | 0.0100 | 0 | ||||||
19604 | PRUTX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
19605 | PRVAX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | |
19606 | PRVBX | 0 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | 0 | |
19607 | PRVI | 0 | 0 | |||||||
19608 | PRVSX | 0 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0 | |
19609 | PRW | 400 | 17 | 17 1/8 | 17 1/2 | 0 | ||||
19610 | PRWAX | 0 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 0 | |
19611 | PRWBX | 0 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0 | |
19612 | PRWCX | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | |
19613 | PRWLX | 0 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 7.50 | 0 | |
19614 | PRWT | 12000 | 0.0010 | 0 | ||||||
19615 | PRWw | 0 | 16 3/4 | 17 1/8 | 0 | |||||
19616 | PRX | 100 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 5/8 | 7 3/4 | 1200 | |
19617 | PRXCX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
19618 | PRXL | 1000 | 31 | 30 3/4 | 31 | 30 3/8 | 30 1/4 | 31 | 35200 | |
19619 | PRXM | 2000 | 24 7/8 | 24 7/8 | 25 1/8 | 24 7/8 | 24 7/8 | 25 1/8 | 23000 | |
19620 | PRY | 300 | 64 3/8 | 0 | ||||||
19621 | PRY.A | 0 | 0 | |||||||
19622 | PRY/A | 9300 | 63 15/16 | 0 | ||||||
19623 | PRYA | 0 | 0 | |||||||
19624 | PRYD | 100 | 0.0937 | 0.0937 | 0.4375 | 0 | ||||
19625 | PRZ | 30600 | 1/8 | 0 | ||||||
19626 | PRZM | 500 | 0.3750 | 0.3750 | 0.5312 | 0 | ||||
19627 | PS | 2000 | 8 1/8 | 0 | ||||||
19628 | PSA | 500 | 19 3/4 | 20 | 20 1/2 | 0 | ||||
19629 | PSA,H | / | 0 | 0 | ||||||
19630 | PSA.G | 0 | 0 | |||||||
19631 | PSAB | 300 | 19 | 19 | 19 | 19 | 19 | 20 | 6300 | |
19632 | PSAI | 300 | 20 | 20 | 20 | 20 | 20 | 20 1/2 | 300 | |
19633 | PSApA | 2000 | 27 1/2 | 0 | ||||||
19634 | PSApB | 1100 | 25 7/8 | 0 | ||||||
19635 | PSApC | 700 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 700 | |||
19636 | PSApD | 1000 | 27 1/8 | 0 | ||||||
19637 | PSApE | 300 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 300 | |||
19638 | PSApF | 13200 | 27 3/4 | 0 | ||||||
19639 | PSApG | 100 | 25 5/8 | 25 1/2 | 25 5/8 | 25 1/2 | 600 | |||
19640 | PSApH | 400 | 24 3/4 | 24 3/4 | 24 3/4 | 24 5/8 | 6800 | |||
19641 | PSApX | 300 | 33 3/4 | 0 | ||||||
19642 | PSB | 300 | 18 5/8 | 0 | ||||||
19643 | PSBH | 100 | 35.1250 | 0 | ||||||
19644 | PSBI | 5000 | 11.8750 | 11.6250 | 12.3750 | 0 | ||||
19645 | PSBK | 300 | 26 3/4 | 27 | 27 | 26 3/4 | 26 3/4 | 27 1/2 | 7800 | |
19646 | PSBP | 600 | 26.2500 | 0 | ||||||
19647 | PSBT | 200 | 90.0000 | 89.5000 | 90.0000 | 89.5000 | 400 | |||
19648 | PSC | 100 | 21 | 20 7/8 | 21 | 20 7/8 | 20 3/4 | 21 1/4 | 200 | |
19649 | PSCAX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 11.13 | 0 | |
19650 | PSCBX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
19651 | PSCDX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
19652 | PSCFX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.69 | 0 | |
19653 | PSCIX | 0 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0 | |
19654 | PSCM | 200 | 7 1/4 | 7 | 7 1/4 | 7 | 6 7/8 | 7 1/4 | 3100 | |
19655 | PSCO | 400 | 1 3/8 | 1 5/8 | 1 5/8 | 1 3/8 | 1 3/8 | 1 5/8 | 4500 | |
19656 | PSCOW | 500 | 5/16 | 5/16 | 13/32 | 0 | ||||
19657 | PSCSM | 100 | 62.3750 | 0 | ||||||
19658 | PSCSN | 100 | 66.0000 | 0 | ||||||
19659 | PSCTX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.85 | 0 | |
19660 | PSCX | 2200 | 8 11/16 | 8 7/8 | 8 7/8 | 8 1/2 | 8 1/2 | 9 | 66700 | |
19661 | PSCXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.90 | 5.02 | 1909 | |
19662 | PSD | 100 | 24 5/8 | 24 3/4 | 25 1/8 | 0 | ||||
19663 | PSDI | 900 | 33 5/8 | 33 1/2 | 34 1/2 | 32 3/4 | 33 1/4 | 34 1/2 | 32800 | |
19664 | PSDXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.10 | 3.04 | 3539 | |
19665 | PSDp | 200 | 25 3/8 | 0 | ||||||
19666 | PSDpB | 10000 | 21 35/64 | 0 | ||||||
19667 | PSE | 0 | 204.07 | 202.15 | 204.13 | 202.15 | 0 | |||
19668 | PSEB | 100 | 16.7500 | 15.7500 | 16.7500 | 0 | ||||
19669 | PSEIX | 0 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 15.05 | 0 | |
19670 | PSESX | 0 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0 | |
19671 | PSET | 0 | 0 | |||||||
19672 | PSFBX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0 | |
19673 | PSFLX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 15.69 | 0 | |
19674 | PSFT | 500 | 44 1/4 | 43 1/2 | 44 1/2 | 42 3/4 | 44 | 44 1/2 | 181300 | |
19675 | PSG | 500 | 10 3/8 | 9 5/8 | 10 1/8 | 0 | ||||
19676 | PSGBX | 0 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0 | |
19677 | PSGDX | 0 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0 | |
19678 | PSGIX | 0 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0 | |
19679 | PSGLY | 0 | 0 | |||||||
19680 | PSGNX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 15.32 | 0 | |
19681 | PSGS | 0 | 0 | |||||||
19682 | PSGUC | 0 | 0 | |||||||
19683 | PSGV | 0 | 0 | |||||||
19684 | PSGVF | 1000 | 23/32 | 23/32 | 23/32 | 21/32 | 21/32 | 23/32 | 7600 | |
19685 | PSHP | 0 | 0 | |||||||
19686 | PSHPZ | 200 | 0.3750 | 0 | ||||||
19687 | PSI | 1100 | 3/4 | 3/4 | 3/4 | 3/4 | 5/8 | 15/16 | 1100 | |
19688 | PSIA | 0 | 0 | |||||||
19689 | PSIBX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | |
19690 | PSIFX | 0 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0 | |
19691 | PSIIX | 0 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0 | |
19692 | PSIM | 0 | 0 | |||||||
19693 | PSIX | 100 | 14 3/8 | 14 3/4 | 14 7/8 | 14 3/8 | 14 3/8 | 14 5/8 | 296800 | |
19694 | PSIXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.86 | 4.99 | 405 | |
19695 | PSK | 400 | 18 | 0 | ||||||
19696 | PSKBX | 0 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | |
19697 | PSKI | 0 | 0 | |||||||
19698 | PSL | 200 | 18 1/8 | 0 | ||||||
19699 | PSLFX | 0 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0 | |
19700 | PSM | 600 | 17 3/4 | 0 | ||||||
19701 | PSMAX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 12.47 | 0 | |
19702 | PSMBX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | |
19703 | PSMCX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
19704 | PSMDX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.64 | 0 | |
19705 | PSMIX | 0 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 16.48 | 0 | |
19706 | PSMNX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 16.16 | 0 | |
19707 | PSN | 500 | 19 1/8 | 0 | ||||||
19708 | PSNCX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
19709 | PSNH | 0 | 0 | |||||||
19710 | PSNM | 200 | 0.0050 | 0 | ||||||
19711 | PSNOX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 14.06 | 0 | |
19712 | PSNX | 5000 | 0.1100 | 0.0900 | 0.1150 | 0.0900 | 0.0900 | 0.1150 | 174500 | |
19713 | PSNYX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 15.68 | 0 | |
19714 | PSO | 1000 | 4 5/8 | 0 | ||||||
19715 | PSOHX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.61 | 0 | |
19716 | PSOKM | 200 | 59.0000 | 59.0000 | 59.0000 | 59.0000 | 300 | |||
19717 | PSOKN | 300 | 63.0000 | 0 | ||||||
19718 | PSON | 300 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 1/8 | 500 | |
19719 | PSOPX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0 | |
19720 | PSP | 500 | 17 7/8 | 0 | ||||||
19721 | PSPFX | 0 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0 | |
19722 | PSPLP | 500 | 80.0000 | 0 | ||||||
19723 | PSPXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.19 | 5.33 | 1488 | |
19724 | PSQ | 200 | 17 3/8 | 0 | ||||||
19725 | PSQL | 25000 | 4 5/8 | 4 7/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 3/4 | 99100 | |
19726 | PSR | 100 | 35 1/2 | 35 1/4 | 35 3/4 | 0 | ||||
19727 | PSRC | 300 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 6 | 300 | |
19728 | PSRp | 925 | 53 3/8 | 0 | ||||||
19729 | PSRpA | 14000 | 98 1/2 | 0 | ||||||
19730 | PSRpB | 100 | 28 | 0 | ||||||
19731 | PSSB | 100 | 9 3/4 | 8 3/4 | 9 3/4 | 0 | ||||
19732 | PSSF | 1200 | 5.5000 | 0 | ||||||
19733 | PSSI | 200 | 28 5/8 | 28 1/4 | 28 3/4 | 28 | 28 | 28 3/4 | 25500 | |
19734 | PSSS | 200 | 0.0200 | 0.0100 | 0.0300 | 0 | ||||
19735 | PST/WD | 0 | 0 | |||||||
19736 | PSTA | 5000 | 5 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 58000 | |
19737 | PSTAX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.23 | 0 | |
19738 | PSTB | 2500 | 16 1/2 | 16 1/4 | 17 1/4 | 0 | ||||
19739 | PSTBX | 0 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0 | |
19740 | PSTC | 900 | 0.1875 | 0.1875 | 0.5000 | 0 | ||||
19741 | PSTFX | 0 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 6.90 | 0 | |
19742 | PSTGX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.72 | 0 | |
19743 | PSTKX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
19744 | PSTLS | 100 | 2.0000 | 2.0000 | 2.2500 | 2.0000 | 2900 | |||
19745 | PSTTX | 0 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 3.95 | 0 | |
19746 | PSTV | 1000 | 3 3/4 | 3 7/16 | 3 3/4 | 0 | ||||
19747 | PSTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.00 | 2.93 | 2143 | |
19748 | PSU | 300 | 15 3/4 | 0 | ||||||
19749 | PSUAX | 0 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2.42 | 0 | |
19750 | PSUN | 100 | 8 1/2 | 9 | 9 | 8 | 8 1/4 | 8 3/4 | 9700 | |
19751 | PSV | 100 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 100 | |||
19752 | PSVAX | 0 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 17.78 | 0 | |
19753 | PSVF | 300 | 22.0000 | 0 | ||||||
19754 | PSVIX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | |
19755 | PSW | 100 | 17 1/8 | 0 | ||||||
19756 | PSWC | 0 | 0 | |||||||
19757 | PSX | 400 | 23 7/8 | 23 1/2 | 23 7/8 | 0 | ||||
19758 | PSXT | 0 | 0 | |||||||
19759 | PSY | 400 | 14 3/4 | 0 | ||||||
19760 | PSYS | 500 | 9 3/8 | 9 3/8 | 9 1/2 | 9 3/8 | 9 3/8 | 9 5/8 | 5700 | |
19761 | PSZ | 400 | 15 1/2 | 0 | ||||||
19762 | PT | 100 | 20 3/4 | 20 5/8 | 21 | 0 | ||||
19763 | PTAAX | 0 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 15.64 | 0 | |
19764 | PTABX | 0 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | |
19765 | PTAC | 500 | 17 | 17 1/2 | 17 1/2 | 17 | 17 | 17 1/2 | 1500 | |
19766 | PTACX | 0 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | |
19767 | PTAEX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.51 | 1 | |
19768 | PTAXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.60 | 4.72 | 3847 | |
19769 | PTAZX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.70 | 0 | |
19770 | PTB | 300 | 22 1/8 | 21 3/4 | 22 1/8 | 0 | ||||
19771 | PTBDX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.76 | 0 | |
19772 | PTBEX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0 | |
19773 | PTBFX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 10.07 | 0 | |
19774 | PTC | 300 | 8 1/4 | 9 1/8 | 9 1/2 | 0 | ||||
19775 | PTCC | 0 | 0 | |||||||
19776 | PTCCZ | 500 | 9 1/4 | 9 1/4 | 9 3/4 | 0 | ||||
19777 | PTCH | 100 | 29/32 | 29/32 | 15/16 | 29/32 | 29/32 | 15/16 | 8900 | |
19778 | PTCM | 0 | 0 | |||||||
19779 | PTCXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.14 | 5.32 | 151 | |
19780 | PTEBX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 15.21 | 0 | |
19781 | PTEC | 1200 | 13 1/2 | 13 1/4 | 13 1/2 | 13 1/4 | 13 1/4 | 13 1/2 | 6700 | |
19782 | PTECX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0 | |
19783 | PTEDL | 200 | 85.1250 | 0 | ||||||
19784 | PTEEP | 0 | 0 | |||||||
19785 | PTEFX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.63 | 0 | |
19786 | PTEIX | 0 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 9.43 | 1 | |
19787 | PTEK | 5000 | 0.9375 | 0.8750 | 1.0000 | 0 | ||||
19788 | PTEL | 300 | 2 1/16 | 2 1/8 | 2 1/4 | 2 1/16 | 2 1/16 | 2 1/4 | 40900 | |
19789 | PTEN | 1000 | 13 7/8 | 14 3/8 | 14 3/8 | 13 7/8 | 13 7/8 | 14 1/8 | 43800 | |
19790 | PTEPX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.91 | 0 | |
19791 | PTEX | 0 | 0 | |||||||
19792 | PTEXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.91 | 2.90 | 6560 | |
19793 | PTFAX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 12.24 | 0 | |
19794 | PTFBX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | |
19795 | PTFDX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0 | |
19796 | PTFHX | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9.65 | 0 | |
19797 | PTFIX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0 | |
19798 | PTFLX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.76 | 0 | |
19799 | PTFXX | 0 | 0.05 | 3.01 | 3.01 | 29 | ||||
19800 | PTG | 500 | 6 | 6 | 6 | 6 | 500 | |||
19801 | PTGAX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
19802 | PTGE | 0 | 0 | |||||||
19803 | PTGEP | 200 | 101.0000 | 0 | ||||||
19804 | PTGI | 600 | 1.0000 | 0 | ||||||
19805 | PTGSX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
19806 | PTGXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.95 | 5.05 | 766 | |
19807 | PTHAX | 0 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 15.38 | 0 | |
19808 | PTHF | 0 | 0 | |||||||
19809 | PTHYX | 0 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | |
19810 | PTIBX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
19811 | PTIDX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
19812 | PTIDY | 0 | 0 | |||||||
19813 | PTII | 500 | 5 3/4 | 5 7/8 | 5 7/8 | 5 5/8 | 5 3/4 | 5 7/8 | 9500 | |
19814 | PTIIW | 900 | 7/8 | 3/4 | 7/8 | 0 | ||||
19815 | PTIS | 200 | 2 1/4 | 2 7/16 | 2 7/16 | 2 1/4 | 2 1/4 | 2 7/16 | 9100 | |
19816 | PTIX | 800 | 8 3/8 | 8 3/4 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 31800 | |
19817 | PTIXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.39 | 5.59 | 4224 | |
19818 | PTLDX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
19819 | PTLGP | 100 | 100.6250 | 0 | ||||||
19820 | PTLW | 100 | 0.5000 | 0 | ||||||
19821 | PTLX | 300 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 15 | 16 1/4 | 300 | |
19822 | PTLXP | 0 | 0 | |||||||
19823 | PTM | 1000 | 13 7/8 | 13 3/4 | 14 1/8 | 0 | ||||
19824 | PTMBO | 100 | 51.1250 | 0 | ||||||
19825 | PTMBP | 100 | 34.3750 | 0 | ||||||
19826 | PTMC | 200 | 3 3/8 | 3 1/8 | 3 3/8 | 3 1/8 | 3 | 3 3/8 | 1200 | |
19827 | PTMCW | 100 | 3/16 | 3/16 | 1/2 | 0 | ||||
19828 | PTMIQ | 0 | 0 | |||||||
19829 | PTMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.65 | 2.69 | 2282 | |
19830 | PTNAX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 11.29 | 0 | |
19831 | PTNBX | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0 | |
19832 | PTNCX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
19833 | PTNHX | 0 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 9.47 | 0 | |
19834 | PTNJX | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 9.61 | 0 | |
19835 | PTNX | 2700 | 21 | 20 3/4 | 21 3/4 | 20 3/4 | 21 | 21 1/2 | 12800 | |
19836 | PTO | 0 | 191.23 | 0 | ||||||
19837 | PTON | 200 | 6 25/64 | 6 3/8 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 34300 | |
19838 | PTPAX | 0 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 17.48 | 0 | |
19839 | PTPXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.73 | 4.80 | 3611 | |
19840 | PTR | 100 | 19 5/8 | 19 3/4 | 20 1/4 | 0 | ||||
19841 | PTRAX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
19842 | PTRBX | 0 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0 | |
19843 | PTRC | 15000 | 0.1875 | 0 | ||||||
19844 | PTRE | 0 | 0 | |||||||
19845 | PTREF | 200 | 27 7/8 | 27 7/8 | 27 7/8 | 27 5/8 | 27 3/4 | 27 7/8 | 72900 | |
19846 | PTRF | 0 | 0 | |||||||
19847 | PTRFF | 0 | 0 | |||||||
19848 | PTRFX | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 16.91 | 0 | |
19849 | PTRFY | 0 | 0 | |||||||
19850 | PTRL | 300 | 0.1562 | 0.1562 | 0.4062 | 0 | ||||
19851 | PTRO | 85000 | 3/16 | 5/32 | 9/32 | 0 | ||||
19852 | PTRS | 200 | 17 1/2 | 17 1/2 | 18 1/2 | 0 | ||||
19853 | PTRU | 500 | 11/32 | 3/8 | 3/8 | 11/32 | 11/32 | 13/32 | 17000 | |
19854 | PTRX | 0 | 0.1250 | 0.3750 | 0 | |||||
19855 | PTRXX | 0 | 0.28 | 5.10 | 5.55 | 3187 | ||||
19856 | PTRpA | 500 | 25 | 25 | 25 | 25 | 700 | |||
19857 | PTRpB | 200 | 26 | 26 | 26 | 25 3/4 | 2700 | |||
19858 | PTSAX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 | |
19859 | PTSC | 3000 | 1.0625 | 0.9200 | 1.0625 | 0.8750 | 0.9687 | 1.0500 | 581900 | |
19860 | PTSDX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
19861 | PTSF | 0 | 0 | |||||||
19862 | PTSHX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
19863 | PTSI | 200 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 7 3/4 | 8 1/8 | 200 | |
19864 | PTST | 0 | 0 | |||||||
19865 | PTSXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.79 | 2.73 | 1181 | |
19866 | PTTRX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
19867 | PTTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.54 | 2.42 | 345 | |
19868 | PTUXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.80 | 4.92 | 1069 | |
19869 | PTX | 500 | 10 7/8 | 10 1/2 | 11 1/4 | 0 | ||||
19870 | PTXBX | 0 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 22.57 | 0 | |
19871 | PTXXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 3.09 | 2.69 | 904 | |
19872 | PTYXX | 0 | 0.58 | 4.91 | 5.02 | 2439 | ||||
19873 | PTZ | 7300 | 44 7/8 | 44 7/8 | 44 7/8 | 44 7/8 | 7300 | |||
19874 | PTwW | 0 | 0 | |||||||
19875 | PUAXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.99 | 5.11 | 1994 | |
19876 | PUB | 200 | 7 1/4 | 4 | 9 | 0 | ||||
19877 | PUBG | 0 | 0 | |||||||
19878 | PUBO | 200 | 6 7/8 | 6 | 6 7/8 | 6 | 6 | 6 7/8 | 400 | |
19879 | PUBS | 0 | 0 | |||||||
19880 | PUBSF | 1000 | 5 3/16 | 5 5/8 | 5 5/8 | 5 3/16 | 4 3/4 | 5 5/8 | 2000 | |
19881 | PUDG | 100 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/4 | 2000 | |
19882 | PUDGW | 200 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/2 | 400 | |
19883 | PUFF | 2000 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
19884 | PUGAX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.55 | 0 | |
19885 | PUGBX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0 | |
19886 | PUGIX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.72 | 0 | |
19887 | PUIBX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
19888 | PUIXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.74 | 4.85 | 1403 | |
19889 | PUJXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.04 | 5.19 | 618 | |
19890 | PUL | 100 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 3/8 | 2 7/8 | 500 | |
19891 | PULB | 100 | 15 | 15 | 16 1/4 | 0 | ||||
19892 | PULM | 0 | 0 | |||||||
19893 | PULS | 1000 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 16 1/2 | 1000 | |
19894 | PULT | 5000 | 0.1250 | 0.0312 | 0.2500 | 0 | ||||
19895 | PUMAX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 12.33 | 0 | |
19896 | PUMIX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.56 | 0 | |
19897 | PUPXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.24 | 5.37 | 13808 | |
19898 | PURE | 100 | 5 1/2 | 5 61/64 | 6 | 5 1/2 | 5 1/2 | 6 | 4300 | |
19899 | PURI | 1000 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
19900 | PURO | 2000 | 1.5000 | 1.5625 | 1.6250 | 1.5000 | 1.5000 | 1.6250 | 24200 | |
19901 | PURS | 100 | 5 7/8 | 6 | 6 | 5 7/8 | 5 7/8 | 6 3/8 | 300 | |
19902 | PURSD | 2500 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | ||||
19903 | PURT | 500 | 2 7/16 | 2 3/8 | 2 9/16 | 2 3/8 | 2 3/8 | 2 9/16 | 30000 | |
19904 | PURW | 200 | 2 3/16 | 2 7/32 | 2 1/4 | 2 3/16 | 2 3/16 | 2 1/4 | 9200 | |
19905 | PURXX | 0 | 0.45 | 4.80 | 4.92 | 2977 | ||||
19906 | PUSAX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.85 | 0 | |
19907 | PUSCX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0 | |
19908 | PUSD | 4500 | 0.8000 | 0.7500 | 2.2500 | 0 | ||||
19909 | PUSGX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.61 | 0 | |
19910 | PUSH | 500 | 16.0000 | 0 | ||||||
19911 | PUSXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.59 | 4.68 | 4279 | |
19912 | PUTAX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.69 | 0 | |
19913 | PUTBX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
19914 | PUTDX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
19915 | PUTLX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 12.39 | 0 | |
19916 | PUTT | 1000 | 2 9/16 | 2 9/16 | 2 5/8 | 2 7/16 | 2 7/16 | 2 5/8 | 59800 | |
19917 | PUTXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 3.02 | 2.72 | 481 | |
19918 | PVA | 100 | 28 3/4 | 28 3/8 | 29 | 0 | ||||
19919 | PVABX | 0 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | |
19920 | PVB | 1000 | 29 | 28 3/4 | 29 1/4 | 0 | ||||
19921 | PVBp | 1000 | 25 1/8 | 0 | ||||||
19922 | PVCC | 500 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 3 | 500 | |
19923 | PVD | 200 | 26 1/4 | 23 3/8 | 24 | 0 | ||||
19924 | PVEIX | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 15.40 | 0 | |
19925 | PVFC | 1000 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/4 | 18 1/4 | 20 | 4200 | |
19926 | PVFDX | 0 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0 | |
19927 | PVFI | 0 | 0 | |||||||
19928 | PVH | 1300 | 10 1/4 | 10 | 10 3/8 | 0 | ||||
19929 | PVI | 0 | 0 | |||||||
19930 | PVIDF | 0 | 0 | |||||||
19931 | PVIIX | 0 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 14.97 | 0 | |
19932 | PVIMX | 0 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 9.18 | 0 | |
19933 | PVIR | 600 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 34 1/4 | 600 | |
19934 | PVISX | 0 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 9.45 | 1 | |
19935 | PVIXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 3.36 | 3.27 | 297 | |
19936 | PVLCX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | |
19937 | PVN | 1400 | 42 5/8 | 42 5/8 | 42 5/8 | 42 5/8 | 42 1/2 | 42 7/8 | 1400 | |
19938 | PVNpM | 200 | 27 1/8 | 0 | ||||||
19939 | PVOBX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | |
19940 | PVOMX | 0 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 15.56 | 0 | |
19941 | PVOYX | 0 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 16.02 | 1 | |
19942 | PVSA | 500 | 27 | 26 1/2 | 27 1/2 | 0 | ||||
19943 | PVT | 100 | 31 3/8 | 32 | 32 3/8 | 0 | ||||
19944 | PVTBX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0 | |
19945 | PVTp | 0 | 25 1/2 | 26 | 0 | |||||
19946 | PVTpw | 0 | 25 7/8 | 26 3/8 | 0 | |||||
19947 | PVTw | 0 | 31 | 31 1/2 | 0 | |||||
19948 | PVY | 600 | 17 | 17 | 17 | 17 | 600 | |||
19949 | PVYBX | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0 | |
19950 | PVYMX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.61 | 0 | |
19951 | PW | 500 | 7 3/8 | 0 | ||||||
19952 | PWAV | 0 | 0 | |||||||
19953 | PWBC | 3000 | 13 | 13 1/4 | 13 1/4 | 13 | 12 1/2 | 13 1/4 | 3200 | |
19954 | PWC | 0 | 92.96 | 0 | ||||||
19955 | PWCAX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 15.08 | 0 | |
19956 | PWCBX | 0 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | |
19957 | PWCC | 87 | 0.7168 | 0 | ||||||
19958 | PWCDX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0 | |
19959 | PWCXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.00 | 5.15 | 50642 | |
19960 | PWDDX | 0 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0 | |
19961 | PWG | 100 | 31 1/2 | 0 | ||||||
19962 | PWG.P | 0 | 0 | |||||||
19963 | PWG.PP | 0 | 0 | |||||||
19964 | PWG/PP | 85400 | 17 1/8 | 0 | ||||||
19965 | PWG/PPw | 0 | 23 | 24 | 0 | |||||
19966 | PWGDX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0 | |
19967 | PWHDX | 0 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0 | |
19968 | PWIDX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
19969 | PWIR | 100 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 | 17 1/2 | 100 | |
19970 | PWJ | 200 | 20 | 20 | 20 | 20 | 19 7/8 | 20 | 200 | |
19971 | PWLS | 500 | 1.5000 | 1.5000 | 1.7500 | 0 | ||||
19972 | PWMA | 0 | 0 | |||||||
19973 | PWN | 600 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 1/4 | 5 5/8 | 600 | |
19974 | PWNDX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | |
19975 | PWOD | 100 | 36.0000 | 0 | ||||||
19976 | PWP/WS | 100 | 20 1/4 | 0 | ||||||
19977 | PWPH | 1000 | 1.2500 | 1.3750 | 1.4375 | 1.2500 | 1.2500 | 1.4375 | 13400 | |
19978 | PWREX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 12.66 | 0 | |
19979 | PWRR | 100 | 7 1/4 | 6 3/4 | 7 1/4 | 0 | ||||
19980 | PWRXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 4.98 | 5.07 | 35748 | |
19981 | PWSBX | 0 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0 | |
19982 | PWSDX | 0 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0 | |
19983 | PWSP | 5000 | 1.4250 | 1.2500 | 1.5000 | 1.2500 | 1.2500 | 1.4375 | 14600 | |
19984 | PWST | 0 | 0 | |||||||
19985 | PWTTF | 0 | 0 | |||||||
19986 | PWY/WS | 1200 | 5/8 | 0 | ||||||
19987 | PWYA | 100 | 31.5000 | 0 | ||||||
19988 | PX | 200 | 34 1/2 | 34 1/2 | 34 3/8 | 34 3/4 | 200 | |||
19989 | PXAXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.92 | 2.85 | 652 | |
19990 | PXGIX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 11.63 | 0 | |
19991 | PXL | 2000 | 15/16 | 31/32 | 1 7/32 | 0 | ||||
19992 | PXMAX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.95 | 0 | |
19993 | PXMG | 15000 | 0.2187 | 0.2500 | 0.3750 | 0 | ||||
19994 | PXMIX | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9.65 | 0 | |
19995 | PXMNX | 0 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 9.56 | 0 | |
19996 | PXN | 500 | 15 | 15 | 15 | 15 | 500 | |||
19997 | PXNC | 0 | 0 | |||||||
19998 | PXOHX | 0 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 9.56 | 0 | |
19999 | PXPL | 1000 | 0.5000 | 0.5000 | 0.6875 | 0 | ||||
20000 | PXR | 300 | 11 1/2 | 12 5/8 | 13 | 0 | ||||
20001 | PXRE | 500 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 1/2 | 26 3/4 | 500 | |
20002 | PXS | 0 | 0 | |||||||
20003 | PXSC | 1200 | 0.0156 | 0.0200 | 0.1000 | 0 | ||||
20004 | PXSY | 100 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
20005 | PXXI | 700 | 4 3/4 | 4 3/8 | 5 1/4 | 0 | ||||
20006 | PY | 1400 | 18 1/8 | 0 | ||||||
20007 | PY.V | 0 | 0 | |||||||
20008 | PYA | 200 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 200 | |||
20009 | PYB | 700 | 15 1/8 | 0 | ||||||
20010 | PYC | 500 | 16 | 0 | ||||||
20011 | PYCXX | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 5.30 | 5.34 | 737 | |
20012 | PYGFX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
20013 | PYIMX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
20014 | PYM | 700 | 9 7/8 | 9 3/4 | 10 1/8 | 0 | ||||
20015 | PYOL | 700 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
20016 | PYOPX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
20017 | PYPHY | 0 | 0 | |||||||
20018 | PYPX | 100 | 3.0000 | 3.0000 | 6.0000 | 0 | ||||
20019 | PYR/WS/B | 0 | 0 | |||||||
20020 | PYR/WS/C | 0 | 0 | |||||||
20021 | PYRD | 0 | 0 | |||||||
20022 | PYRK | 0 | 0 | |||||||
20023 | PYSDX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
20024 | PYTEX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
20025 | PYX | 1000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 7/8 | 2000 | |
20026 | PYXS | 1000 | 15 3/4 | 15 1/8 | 15 3/4 | 15 | 15 1/2 | 15 3/4 | 506600 | |
20027 | PYw | 1000 | 17 7/8 | 0 | ||||||
20028 | PZA | 300 | 3 3/4 | 3 1/8 | 3 5/8 | 0 | ||||
20029 | PZB | 100 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 3/8 | 24 7/8 | 100 | |
20030 | PZB.V | 0 | 0 | |||||||
20031 | PZBw | 200 | 21 1/8 | 23 3/8 | 24 1/8 | 0 | ||||
20032 | PZL | 100 | 40 1/8 | 40 3/8 | 40 3/8 | 40 1/8 | 40 1/8 | 40 3/8 | 200 | |
20033 | PZLL | 0 | 0 | |||||||
20034 | PZM | 100 | 13 3/8 | 13 | 13 3/8 | 0 | ||||
20035 | PZS | 100 | 32 1/4 | 31 7/8 | 32 1/4 | 0 | ||||
20036 | PZX | 0 | 0 | |||||||
20037 | PZX.V | 0 | 0 | |||||||
20038 | PZXw | 1000 | 18 5/8 | 20 1/8 | 20 5/8 | 0 | ||||
20039 | PZZA | 400 | 42 1/16 | 42 1/2 | 42 1/2 | 42 | 42 | 42 1/2 | 11000 | |
20040 | PZZI | 4000 | 4 3/16 | 4 1/4 | 4 1/4 | 4 3/16 | 4 3/16 | 4 5/16 | 9900 | |
20041 | Q.ACE | 0 | 0 | |||||||
20042 | Q.AGB | 0 | 0 | |||||||
20043 | Q.ASE | 0 | 0 | |||||||
20044 | Q.AYA | 0 | 0 | |||||||
20045 | Q.BGT | 0 | 0 | |||||||
20046 | Q.CAI | 0 | 0 | |||||||
20047 | Q.CMT | 0 | 0 | |||||||
20048 | Q.CSG | 0 | 0 | |||||||
20049 | Q.CSR | 0 | 0 | |||||||
20050 | Q.CWH | 0 | 0 | |||||||
20051 | Q.DCM | 0 | 0 | |||||||
20052 | Q.DHI | 0 | 0 | |||||||
20053 | Q.DIN | 0 | 0 | |||||||
20054 | Q.DON | 0 | 0 | |||||||
20055 | Q.DWG | 0 | 0 | |||||||
20056 | Q.DWO | 0 | 0 | |||||||
20057 | Q.EM | 0 | 0 | |||||||
20058 | Q.FCF | 0 | 0 | |||||||
20059 | Q.FIC | 0 | 0 | |||||||
20060 | Q.FPL | 0 | 0 | |||||||
20061 | Q.GTL | 0 | 0 | |||||||
20062 | Q.GTZ | 0 | 0 | |||||||
20063 | Q.GVC | 0 | 0 | |||||||
20064 | Q.HEL | 0 | 0 | |||||||
20065 | Q.HGP | 0 | 0 | |||||||
20066 | Q.HHI | 0 | 0 | |||||||
20067 | Q.HMC | 0 | 0 | |||||||
20068 | Q.HSI | 0 | 0 | |||||||
20069 | Q.KAL | 0 | 0 | |||||||
20070 | Q.KEB | 0 | 0 | |||||||
20071 | Q.KEP | 0 | 0 | |||||||
20072 | Q.KMO | 0 | 0 | |||||||
20073 | Q.LGC | 0 | 0 | |||||||
20074 | Q.LGE | 0 | 0 | |||||||
20075 | Q.LGG | 0 | 0 | |||||||
20076 | Q.LGS | 0 | 0 | |||||||
20077 | Q.MEL | 0 | 0 | |||||||
20078 | Q.OCI | 0 | 0 | |||||||
20079 | Q.OEL | 0 | 0 | |||||||
20080 | Q.PAI | 0 | 0 | |||||||
20081 | Q.PIS | 0 | 0 | |||||||
20082 | Q.PLD | 0 | 0 | |||||||
20083 | Q.PNC | 0 | 0 | |||||||
20084 | Q.SCA | 0 | 0 | |||||||
20085 | Q.SCB | 0 | 0 | |||||||
20086 | Q.SKS | 0 | 0 | |||||||
20087 | Q.SKY | 0 | 0 | |||||||
20088 | Q.SMA | 0 | 0 | |||||||
20089 | Q.SMG | 0 | 0 | |||||||
20090 | Q.SSE | 0 | 0 | |||||||
20091 | Q.SSN | 0 | 0 | |||||||
20092 | Q.SVE | 0 | 0 | |||||||
20093 | Q.TAC | 0 | 0 | |||||||
20094 | Q.TAT | 0 | 0 | |||||||
20095 | Q.TKU | 0 | 0 | |||||||
20096 | Q.TSC | 0 | 0 | |||||||
20097 | Q.UM | 0 | 0 | |||||||
20098 | Q.UME | 0 | 0 | |||||||
20099 | Q.WBD | 0 | 0 | |||||||
20100 | Q.YKG | 0 | 0 | |||||||
20101 | QANT | 50000 | 0.0050 | 0 | ||||||
20102 | QBAL | 200 | 5/16 | 5/16 | 11/32 | 0 | ||||
20103 | QBIO | 2000 | 0.0010 | 0 | ||||||
20104 | QBIX | 0 | 0 | |||||||
20105 | QBNAX | 0 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0 | |
20106 | QBR.A | 0 | 0 | |||||||
20107 | QBR.B | 0 | 0 | |||||||
20108 | QCAXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 2.20 | 2.15 | 787 | |
20109 | QCBC | 500 | 13 | 13 | 13 | 13 | 12 5/8 | 13 | 3400 | |
20110 | QCFB | 100 | 15 | 14 1/4 | 15 | 0 | ||||
20111 | QCHI | 1500 | 11 7/8 | 11 1/4 | 12 | 0 | ||||
20112 | QCHM | 100 | 13 7/8 | 13 | 14 3/4 | 0 | ||||
20113 | QCLG | 0 | 0.0010 | 0.1000 | 0 | |||||
20114 | QCOD | 0 | 0 | |||||||
20115 | QCOM | 500 | 46 1/4 | 45 5/8 | 46 1/2 | 44 5/8 | 46 | 46 1/8 | 634100 | |
20116 | QCSB | 100 | 40 | 40 | 40 | 40 | 39 1/2 | 40 | 100 | |
20117 | QCSC | 6000 | 1.5000 | 1.7500 | 1.7500 | 1.5000 | 1.3750 | 1.6250 | 12300 | |
20118 | QDBYX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
20119 | QDEK | 2000 | 15 3/4 | 16 1/8 | 16 3/4 | 15 1/8 | 15 1/2 | 15 3/4 | 1243200 | |
20120 | QDEL | 1400 | 6 1/16 | 6 1/8 | 6 1/8 | 6 | 6 | 6 1/8 | 79100 | |
20121 | QDELW | 600 | 2 3/4 | 2 3/4 | 3 1/8 | 0 | ||||
20122 | QDIN | 100 | 23 | 22 1/2 | 23 | 22 1/2 | 22 1/2 | 23 | 51500 | |
20123 | QDLC | 1500 | 0.0625 | 0 | ||||||
20124 | QDRMY | 1000 | 6 1/4 | 6 1/4 | 6 5/8 | 6 1/4 | 6 1/4 | 6 5/8 | 11600 | |
20125 | QDRX | 1900 | 25/32 | 25/32 | 13/16 | 3/4 | 3/4 | 25/32 | 100600 | |
20126 | QDRXZ | 800 | 1 1/2 | 1 1/2 | 1 3/4 | 0 | ||||
20127 | QDTA | 100 | 0.0025 | 0.0025 | 0.5000 | 0 | ||||
20128 | QEIC | 0 | 0 | |||||||
20129 | QEKG | 500 | 9 | 9 1/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 | 4300 | |
20130 | QFAB | 100 | 8 1/2 | 8 1/2 | 9 1/8 | 0 | ||||
20131 | QFCI | 10000 | 21 1/2 | 21 | 21 1/2 | 20 3/4 | 21 | 21 1/2 | 98600 | |
20132 | QFVBX | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0 | |
20133 | QFVFX | 0 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 15.55 | 0 | |
20134 | QFVGX | 0 | 11.30 | 11.30 | 11.86 | 0 | ||||
20135 | QGVXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.38 | 4.60 | 1195 | |
20136 | QGYC | 500 | 1.0016 | 0 | ||||||
20137 | QGYCU | 5000 | 0.1562 | 0 | ||||||
20138 | QHGI | 100 | 25 1/4 | 25 1/4 | 25 1/2 | 25 1/4 | 25 1/4 | 25 1/2 | 23500 | |
20139 | QHRI | 1000 | 10 5/8 | 10 3/8 | 10 5/8 | 10 3/8 | 10 3/8 | 10 5/8 | 9100 | |
20140 | QHRIG | 65 | 74 | 74 | 75 | 0 | ||||
20141 | QIBYX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
20142 | QIOYX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
20143 | QKTN | 500 | 10 1/8 | 10 1/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 1/8 | 36600 | |
20144 | QLGC | 200 | 7 1/8 | 6 7/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 15900 | |
20145 | QLSI | 14300 | 33/64 | 5/8 | 5/8 | 1/2 | 1/2 | 19/32 | 66200 | |
20146 | QLTI | 0 | 0 | |||||||
20147 | QLTIF | 500 | 9 1/8 | 8 1/2 | 9 1/8 | 8 1/2 | 8 7/8 | 9 1/8 | 72800 | |
20148 | QLVYX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0 | |
20149 | QMED | 500 | 12 7/8 | 12 7/8 | 12 7/8 | 12 3/4 | 12 3/4 | 13 | 20200 | |
20150 | QNBC | 200 | 30.5000 | 0 | ||||||
20151 | QNCMF | 0 | 0 | |||||||
20152 | QNTM | 100 | 18 1/2 | 18 3/8 | 18 3/4 | 18 1/4 | 18 1/2 | 18 5/8 | 483900 | |
20153 | QNTMG | 15 | 111 1/2 | 111 1/2 | 113 | 0 | ||||
20154 | QNYXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 2.33 | 2.09 | 645 | |
20155 | QOPBX | 0 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0 | |
20156 | QOPCX | 0 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0 | |
20157 | QORX | 0 | 0 | |||||||
20158 | QOSYX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0 | |
20159 | QPDC | 200 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
20160 | QPON | 200 | 0.3125 | 0.2500 | 0.3125 | 0 | ||||
20161 | QPQ/WS | 0 | 3/16 | 11/32 | 0 | |||||
20162 | QPQQ | 2000 | 2 1/2 | 2 5/16 | 2 1/2 | 2 5/16 | 2 5/16 | 2 11/16 | 7500 | |
20163 | QPQQW | 10000 | 9/16 | 9/16 | 9/16 | 9/16 | 17/32 | 21/32 | 10000 | |
20164 | QPRXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.71 | 4.83 | 17709 | |
20165 | QQQQ | 1000 | 0.6875 | 0.6875 | 0.8437 | 0 | ||||
20166 | QRSI | 100 | 20 1/4 | 19 5/16 | 20 1/4 | 19 5/16 | 19 1/4 | 20 1/4 | 37600 | |
20167 | QSII | 100 | 19 3/4 | 20 1/2 | 20 1/2 | 19 3/4 | 19 3/4 | 20 1/2 | 9900 | |
20168 | QSL | 0 | 0 | |||||||
20169 | QSND | 0 | 0 | |||||||
20170 | QSNDF | 1500 | 3 1/4 | 3 1/4 | 3 5/16 | 3 1/16 | 3 5/32 | 3 1/4 | 138300 | |
20171 | QSRI | 500 | 2.5000 | 2.1250 | 3.0000 | 0 | ||||
20172 | QSRTF | 0 | 0 | |||||||
20173 | QSTK | 0 | 0 | |||||||
20174 | QSTKF | 0 | 0 | |||||||
20175 | QSVYX | 0 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0 | |
20176 | QSYS | 1000 | 6 3/4 | 6 3/8 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 39700 | |
20177 | QTEC | 200 | 8 5/8 | 8 1/2 | 9 1/2 | 0 | ||||
20178 | QTEL | 200 | 11 3/8 | 11 1/2 | 11 1/2 | 11 1/4 | 11 3/8 | 11 1/2 | 99800 | |
20179 | QTEXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 2.44 | 2.34 | 1401 | |
20180 | QTIN | 14600 | 0.6700 | 0.2500 | 0.7500 | 0 | ||||
20181 | QTLB | 200 | 1.0000 | 0 | ||||||
20182 | QTMC | 0 | 0 | |||||||
20183 | QTMG | 1500 | 0.1250 | 0.1250 | 0.7500 | 0 | ||||
20184 | QTNT | 300 | 3.2500 | 2.0000 | 4.0000 | 0 | ||||
20185 | QTRN | 500 | 49 3/4 | 50 1/2 | 50 3/4 | 49 3/4 | 49 3/4 | 50 3/4 | 62700 | |
20186 | QTSYM | 0 | 0 | |||||||
20187 | QTXC | 0 | 0 | |||||||
20188 | QUAD | 100000 | 0.0060 | 0.0040 | 0.0080 | 0 | ||||
20189 | QUAL | 500 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 3/4 | 6 1/8 | 500 | |
20190 | QUASX | 0 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 22.87 | 0 | |
20191 | QUAXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.72 | 4.85 | 2070 | |
20192 | QUCT | 0 | 0 | |||||||
20193 | QUDT | 300 | 1.3100 | 1.1500 | 1.3000 | 0 | ||||
20194 | QUEQX | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0 | |
20195 | QUES | 1000 | 5 1/2 | 4 7/8 | 5 3/4 | 0 | ||||
20196 | QUGXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.70 | 4.81 | 821 | |
20197 | QUIG | 1800 | 1.1875 | 1.3750 | 1.3750 | 1.1875 | 0.8750 | 1.3750 | 2800 | |
20198 | QUIK | 10000 | 29 | 28 7/8 | 29 | 28 7/8 | 28 5/8 | 29 1/8 | 100000 | |
20199 | QUIP | 200 | 12 1/4 | 12 1/2 | 12 1/2 | 12 1/4 | 12 | 12 1/2 | 400 | |
20200 | QUIX | 500 | 7 1/8 | 7 1/2 | 7 1/2 | 7 | 7 | 7 1/2 | 2000 | |
20201 | QUIZ | 300 | 3 3/4 | 3 3/8 | 3 3/4 | 0 | ||||
20202 | QUTXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.61 | 2.59 | 348 | |
20203 | QUYXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.12 | 5.27 | 798 | |
20204 | QVCAX | 0 | 10.85 | 10.85 | 11.38 | 0 | ||||
20205 | QVGIX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.83 | 0 | |
20206 | QVGLX | 0 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 15.19 | 0 | |
20207 | QVIQX | 0 | 10.88 | 10.88 | 11.42 | 0 | ||||
20208 | QVNAX | 0 | 11.03 | 11.03 | 11.58 | 0 | ||||
20209 | QVNYX | 0 | 11.02 | 11.02 | 11.57 | 0 | ||||
20210 | QVOPX | 0 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 27.63 | 0 | |
20211 | QVSCX | 0 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 18.05 | 0 | |
20212 | R | 100 | 23 | 22 7/8 | 23 3/8 | 0 | ||||
20213 | R.AAI | 0 | 0 | |||||||
20214 | R.BKA | 0 | 0 | |||||||
20215 | R.BPB | 0 | 0 | |||||||
20216 | R.CAB | 0 | 0 | |||||||
20217 | R.GAZ | 0 | 0 | |||||||
20218 | R.LKO | 0 | 0 | |||||||
20219 | R.LZG | 0 | 0 | |||||||
20220 | R.MHD | 0 | 0 | |||||||
20221 | R.OMV | 0 | 0 | |||||||
20222 | R.SDK | 0 | 0 | |||||||
20223 | R.VAL | 0 | 0 | |||||||
20224 | R.WBB | 0 | 0 | |||||||
20225 | R.YUK | 0 | 0 | |||||||
20226 | RA | 300 | 30 1/8 | 30 | 30 3/8 | 0 | ||||
20227 | RAA | 2000 | 12 1/2 | 0 | ||||||
20228 | RABI | 200 | 0.0312 | 0.0312 | 0.2500 | 0 | ||||
20229 | RACE | 3000 | 4 1/2 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 4500 | |
20230 | RACO | 400 | 5 | 5 1/8 | 5 1/4 | 5 | 5 | 5 1/4 | 14300 | |
20231 | RAD | 400 | 31 5/8 | 31 3/4 | 31 3/4 | 31 1/2 | 31 3/8 | 31 3/4 | 3000 | |
20232 | RADA | 0 | 0 | |||||||
20233 | RADAF | 500 | 1 7/8 | 1 3/4 | 1 7/8 | 1 3/4 | 1 5/8 | 1 7/8 | 6600 | |
20234 | RADI | 0 | 0 | |||||||
20235 | RADIF | 6000 | 3 1/2 | 3 1/4 | 3 1/2 | 3 1/4 | 3 1/4 | 3 7/16 | 14000 | |
20236 | RAFF | 2200 | 0.5937 | 0.5937 | 0.5937 | 0.5937 | 0.5937 | 0.7187 | 2200 | |
20237 | RAGC | 1000 | 5.2500 | 0 | ||||||
20238 | RAGN | 10000 | 0.0100 | 0 | ||||||
20239 | RAGS | 1000 | 2 1/16 | 1 31/32 | 2 1/16 | 1 31/32 | 1 31/32 | 2 1/16 | 5000 | |
20240 | RAH | 500 | 25 5/8 | 27 | 27 3/8 | 0 | ||||
20241 | RAHN | 0 | 0 | |||||||
20242 | RAIL | 5000 | 3 11/16 | 3 11/16 | 3 3/4 | 3 11/16 | 3 11/16 | 3 3/4 | 10100 | |
20243 | RAILZ | 2000 | 1 3/16 | 1 3/16 | 1 1/2 | 0 | ||||
20244 | RAIN | 20000 | 27 1/2 | 31 1/4 | 31 3/4 | 4155800 | ||||
20245 | RAIR | 3440000 | 0.0055 | 0 | ||||||
20246 | RAKO | 1000 | 1 17/32 | 1 17/32 | 1 17/32 | 1 17/32 | 1 17/32 | 1 5/8 | 1000 | |
20247 | RAL | 200 | 62 3/8 | 62 3/8 | 62 3/8 | 62 3/8 | 62 5/8 | 63 1/8 | 200 | |
20248 | RAM | 2000 | 2 7/8 | 2 3/4 | 3 1/4 | 0 | ||||
20249 | RAMP | 0 | 0 | |||||||
20250 | RAMPA | 50 | 0.2016 | 0 | ||||||
20251 | RAMX | 220000 | 0.0050 | 0.0050 | 0.0150 | 0 | ||||
20252 | RAND | 100 | 2 1/4 | 2 1/4 | 2 5/8 | 2 1/4 | 2 1/4 | 2 3/4 | 2400 | |
20253 | RANE | 0 | 0 | |||||||
20254 | RANG | 100 | 0.0625 | 0.0625 | 0.1700 | 0 | ||||
20255 | RANK | 0 | 0 | |||||||
20256 | RANKY | 1200 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/2 | 13 3/4 | 2100 | |
20257 | RARB | 2500 | 21 3/4 | 21 1/2 | 21 3/4 | 21 1/2 | 21 1/2 | 22 | 3000 | |
20258 | RARE | 1000 | 7 1/2 | 8 | 8 | 7 1/2 | 7 1/2 | 8 | 2500 | |
20259 | RASF | 4800 | 4.0167 | 3.5000 | 4.5000 | 0 | ||||
20260 | RAST | 8800 | 0.0400 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | 0.0800 | 76300 | |
20261 | RATIX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
20262 | RATL | 1000 | 20 1/2 | 20 3/8 | 20 3/4 | 20 3/8 | 20 1/2 | 20 3/4 | 39800 | |
20263 | RAUT | 1000 | 12 7/8 | 12 1/2 | 13 | 12 1/2 | 12 1/2 | 13 1/4 | 28600 | |
20264 | RAVN | 100 | 18 | 18 | 19 1/4 | 0 | ||||
20265 | RAWA | 2400 | 1 1/32 | 1 1/32 | 1 1/32 | 1 1/32 | 1 | 1 1/32 | 3100 | |
20266 | RAWL | 2000 | 7 3/4 | 7 3/8 | 7 3/4 | 7 3/8 | 7 3/8 | 7 3/4 | 3700 | |
20267 | RAY | 2000 | 2 7/8 | 3 3/8 | 3 7/8 | 0 | ||||
20268 | RAYM | 1000 | 20 3/4 | 21 | 21 | 20 3/4 | 20 1/2 | 21 | 15700 | |
20269 | RAYMG | 8 | 129 | 129 | 131 | 0 | ||||
20270 | RAYS | 100 | 27 1/4 | 26 3/4 | 28 | 26 1/2 | 26 3/4 | 27 1/4 | 634400 | |
20271 | RAZR | 400 | 8 3/8 | 8 1/4 | 8 3/8 | 8 1/4 | 8 1/4 | 8 3/8 | 7800 | |
20272 | RB | 600 | 16 | 16 1/8 | 16 1/4 | 0 | ||||
20273 | RBAM | 0 | 0 | |||||||
20274 | RBBR | 2500 | 3 1/2 | 3 1/2 | 4 | 0 | ||||
20275 | RBC | 400 | 19 1/8 | 0 | ||||||
20276 | RBCFX | 0 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0 | |
20277 | RBCGX | 0 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0 | |
20278 | RBCO | 1000 | 7 3/8 | 7 1/2 | 7 1/2 | 6 3/4 | 6 3/4 | 7 1/4 | 22000 | |
20279 | RBCOP | 200 | 6.2500 | 0 | ||||||
20280 | RBD | 300 | 28 3/8 | 28 3/4 | 28 3/4 | 28 3/8 | 28 1/4 | 28 5/8 | 1400 | |
20281 | RBDI | 0 | 0 | |||||||
20282 | RBDS | 4000 | 8 3/8 | 8 | 8 3/4 | 0 | ||||
20283 | RBEGX | 0 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | |
20284 | RBF | 2500 | 1/4 | 3/16 | 3/8 | 0 | ||||
20285 | RBFR | 5000 | 0.3125 | 0.2187 | 0.3750 | 0 | ||||
20286 | RBGFX | 0 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0 | |
20287 | RBGSX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10.34 | 0 | |
20288 | RBIEX | 0 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0 | |
20289 | RBIN | 500 | 7 | 7 | 7 | 7 | 6 3/4 | 7 | 20100 | |
20290 | RBK | 1200 | 26 3/4 | 26 3/4 | 26 3/4 | 26 5/8 | 26 1/2 | 26 7/8 | 3200 | |
20291 | RBKV | 500 | 11.2500 | 11.0000 | 12.0000 | 0 | ||||
20292 | RBMX | 0 | 0 | |||||||
20293 | RBMXF | 0 | 0 | |||||||
20294 | RBNC | 500 | 11 1/8 | 11 1/4 | 11 3/8 | 11 1/8 | 11 1/8 | 11 3/8 | 23400 | |
20295 | RBNF | 200 | 32.2500 | 0 | ||||||
20296 | RBNK | 200 | 12 1/4 | 11 1/2 | 12 1/4 | 0 | ||||
20297 | RBNKP | 3000 | 11 9/16 | 11 1/4 | 12 | 0 | ||||
20298 | RBNKU | 200 | 9 1/4 | 12 | 14 | 0 | ||||
20299 | RBNKW | 300 | 3 11/16 | 2 1/4 | 3 3/4 | 0 | ||||
20300 | RBOWX | 0 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0 | |
20301 | RBPA | 0 | 0 | |||||||
20302 | RBPAA | 200 | 8 3/4 | 8 7/8 | 9 3/4 | 0 | ||||
20303 | RBRG | 0 | 6.2500 | 11.2500 | 0 | |||||
20304 | RBSA | 0 | 0 | |||||||
20305 | RBSB | 0 | 0 | |||||||
20306 | RBSFX | 0 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0 | |
20307 | RBSNQ | 0 | 0 | |||||||
20308 | RBSp | 100 | 27 | 27 | 27 | 27 | 100 | |||
20309 | RBSpB | 1400 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 1400 | |||
20310 | RBSpC | 1000 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 1000 | |||
20311 | RBSpD | 2500 | 25 7/8 | 26 | 26 | 25 7/8 | 4900 | |||
20312 | RBSpX | 400 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 400 | |||
20313 | RBTC | 0 | 0 | |||||||
20314 | RBTCX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
20315 | RBTFX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
20316 | RBVA | 0 | 0 | |||||||
20317 | RBp | 6000 | 44 3/4 | 0 | ||||||
20318 | RC | 100 | 9 5/8 | 8 3/4 | 9 1/2 | 0 | ||||
20319 | RCA | 200 | 10 1/2 | 10 3/4 | 10 3/4 | 10 1/2 | 300 | |||
20320 | RCAC | 0 | 0 | |||||||
20321 | RCAL | 0 | 0 | |||||||
20322 | RCALY | 0 | 0 | |||||||
20323 | RCAXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.69 | 2.61 | 4766 | |
20324 | RCBC | 0 | 0 | |||||||
20325 | RCC | 0 | 0 | |||||||
20326 | RCEM | 2500 | 0.2812 | 0.1562 | 0.3125 | 0 | ||||
20327 | RCEP | 0 | 0 | |||||||
20328 | RCEPF | 0 | 0 | |||||||
20329 | RCGEO | 100 | 60.2500 | 0 | ||||||
20330 | RCGI | 1900 | 4.4000 | 0 | ||||||
20331 | RCH | 100 | 12 3/4 | 0 | ||||||
20332 | RCHF | 1000 | 24 1/2 | 24 7/8 | 24 7/8 | 24 1/2 | 24 1/2 | 24 7/8 | 14500 | |
20333 | RCHI | 100 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/4 | 20 1/2 | 400 | |
20334 | RCHTX | 0 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0 | |
20335 | RCHY | 200 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 10 7/8 | 11 3/8 | 700 | |
20336 | RCI | 600 | 24 5/8 | 24 | 24 3/8 | 0 | ||||
20337 | RCI.A | 0 | 0 | |||||||
20338 | RCI.B | 0 | 0 | |||||||
20339 | RCIB | 0 | 0 | |||||||
20340 | RCIBF | 0 | 0 | |||||||
20341 | RCIC | 0 | 0 | |||||||
20342 | RCII | 1000 | 16 1/4 | 16 1/4 | 16 1/4 | 16 | 16 | 16 3/4 | 190200 | |
20343 | RCKY | 800 | 6 | 6 1/8 | 6 1/2 | 6 | 6 | 6 1/2 | 5600 | |
20344 | RCL | 100 | 21 7/8 | 21 7/8 | 22 3/8 | 0 | ||||
20345 | RCLC | 2500 | 4.0000 | 0 | ||||||
20346 | RCLCU | 300 | 5.8750 | 5.8750 | 6.8750 | 0 | ||||
20347 | RCLCW | 9000 | 0.6600 | 0.4375 | 0.6250 | 0 | ||||
20348 | RCM | 200 | 51 3/8 | 50 5/8 | 51 | 0 | ||||
20349 | RCM.A | 0 | 0 | |||||||
20350 | RCM.B | 0 | 0 | |||||||
20351 | RCMC | 5000 | 0.7187 | 0.7187 | 0.7187 | 0.7187 | 0.6875 | 0.8437 | 10000 | |
20352 | RCMFX | 0 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0 | |
20353 | RCMI | 0 | 0 | |||||||
20354 | RCMIF | 0 | 0 | |||||||
20355 | RCMO | 0 | 0 | |||||||
20356 | RCMT | 5000 | 1 | 31/32 | 1 | 31/32 | 31/32 | 1 | 33200 | |
20357 | RCMTZ | 2200 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 13/32 | 2200 | |
20358 | RCMW | 0 | 0 | |||||||
20359 | RCN | 200 | 24 3/4 | 23 1/2 | 24 | 0 | ||||
20360 | RCOR | 0 | 0 | |||||||
20361 | RCORF | 500 | 3 | 2 1/2 | 3 | 2 1/2 | 2 5/8 | 3 | 43500 | |
20362 | RCOT | 1000 | 17 | 17 3/4 | 17 3/4 | 17 | 17 | 17 3/4 | 4800 | |
20363 | RCOXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 2.25 | 2.28 | 361 | |
20364 | RCP | 500 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 5/8 | 8 | 1000 | |
20365 | RCPH | 3000 | 2.0000 | 1.5000 | 3.0000 | 0 | ||||
20366 | RCRE | 1000 | 11 7/8 | 11 3/4 | 12 1/8 | 0 | ||||
20367 | RCRS | 1000 | 0.7500 | 0.7500 | 1.1250 | 0 | ||||
20368 | RCS | 1000 | 10 1/8 | 10 1/8 | 10 1/4 | 10 1/8 | 10 | 10 1/4 | 28700 | |
20369 | RCSB | 1000 | 21 5/8 | 21 1/2 | 21 3/4 | 21 3/8 | 21 3/8 | 21 5/8 | 109400 | |
20370 | RCSBP | 200 | 33 5/8 | 33 5/8 | 33 5/8 | 33 5/8 | 33 3/4 | 34 1/4 | 200 | |
20371 | RCT | 300 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 5/8 | 20 1/8 | 300 | |
20372 | RCVBX | 0 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | |
20373 | RCVGX | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 14.54 | 0 | |
20374 | RCVI | 500 | 6.5000 | 5.5000 | 7.0000 | 0 | ||||
20375 | RCVYX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0 | |
20376 | RCY | 2000 | 3 3/4 | 3 3/8 | 4 | 0 | ||||
20377 | RD | 500 | 137 3/4 | 137 7/8 | 138 | 137 3/4 | 137 | 138 1/8 | 700 | |
20378 | RDA | 100 | 48 7/8 | 48 7/8 | 48 7/8 | 48 7/8 | 48 5/8 | 49 1/8 | 100 | |
20379 | RDA.A | 0 | 0 | |||||||
20380 | RDB | 100 | 43 | 44 3/8 | 45 1/8 | 0 | ||||
20381 | RDC | 200 | 10 | 10 | 10 | 10 | 10 | 10 1/4 | 200 | |
20382 | RDGC | 0 | 0 | |||||||
20383 | RDGCA | 1000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 5/8 | 1000 | |
20384 | RDHS | 200 | 17 | 17 1/4 | 17 1/4 | 17 | 17 | 17 1/4 | 1300 | |
20385 | RDI | 100 | 3 1/16 | 2 7/8 | 3 1/4 | 0 | ||||
20386 | RDIC | 200 | 3 5/8 | 3 3/8 | 3 1/2 | 0 | ||||
20387 | RDIO | 0 | 0 | |||||||
20388 | RDIOA | 100 | 9 | 9 1/8 | 9 3/8 | 9 | 9 | 9 3/8 | 4100 | |
20389 | RDIOU | 200 | 13 1/8 | 13 | 14 1/8 | 0 | ||||
20390 | RDIOW | 200 | 2 1/2 | 2 1/2 | 2 7/8 | 0 | ||||
20391 | RDIOZ | 2000 | 1 11/16 | 1 5/8 | 1 13/16 | 0 | ||||
20392 | RDK | 1000 | 11 | 11 | 11 | 11 | 1000 | |||
20393 | RDL/B | 500 | 75 | 80 | 100 | 0 | ||||
20394 | RDL/WS/B | 500 | 9/16 | 9/16 | 11/16 | 0 | ||||
20395 | RDM | 1000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/4 | 2 5/8 | 1500 | |
20396 | RDMN | 200 | 33 1/2 | 33 1/4 | 34 1/4 | 33 | 32 3/4 | 33 1/2 | 15600 | |
20397 | RDOX | 100 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1093 | 0.1400 | 100 | |
20398 | RDPH | 30000 | 0.0400 | 0 | ||||||
20399 | RDRT | 400 | 20 | 20 | 20 3/8 | 19 5/8 | 19 7/8 | 20 1/8 | 451400 | |
20400 | RDS | 0 | 0 | |||||||
20401 | RDUS | 900 | 1 15/16 | 1 7/8 | 1 15/16 | 1 7/8 | 1 7/8 | 1 15/16 | 42400 | |
20402 | RDVA | 3500 | 1.1875 | 0.9375 | 1.2500 | 0 | ||||
20403 | RDYN | 1000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.7500 | 1.0000 | 1000 | |
20404 | RE | 100 | 22 3/8 | 22 1/4 | 22 1/2 | 0 | ||||
20405 | REA | 500 | 7 3/4 | 8 | 8 3/8 | 0 | ||||
20406 | REAGX | 0 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 14.99 | 0 | |
20407 | REAL | 1000 | 7 1/8 | 6 7/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 1500 | |
20408 | REB | 500 | 9 | 0 | ||||||
20409 | REBp | 900 | 10 7/8 | 0 | ||||||
20410 | REC | 2000 | 11 | 12 | 12 1/2 | 0 | ||||
20411 | RECT | 5000 | 0.5625 | 0.3125 | 0.5625 | 0 | ||||
20412 | RECY | 1000 | 4 | 4 | 4 | 4 | 3 3/4 | 4 | 1000 | |
20413 | RED | 1000 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 1000 | |||
20414 | REDB | 200 | 31 | 31 | 31 1/2 | 31 | 31 | 31 1/4 | 52800 | |
20415 | REDF | 2000 | 9 5/8 | 9 1/2 | 9 5/8 | 9 1/2 | 9 1/2 | 9 7/8 | 4000 | |
20416 | REDI | 400 | 2 1/16 | 2 1/8 | 2 1/8 | 2 1/16 | 2 1/16 | 2 1/8 | 7800 | |
20417 | REDL | 148200 | 0.0010 | 0 | ||||||
20418 | REDPY | 0 | 0 | |||||||
20419 | REDS | 0 | 0 | |||||||
20420 | REDW | 1000 | 9.6250 | 9.5000 | 10.0000 | 0 | ||||
20421 | REED | 200 | 6 3/4 | 6 3/4 | 7 3/4 | 0 | ||||
20422 | REF | 200 | 6 1/4 | 5 3/4 | 6 1/4 | 0 | ||||
20423 | REFI | 1000 | 0.5000 | 0 | ||||||
20424 | REFN | 0 | 0 | |||||||
20425 | REFR | 500 | 10 3/8 | 10 1/2 | 11 | 10 3/8 | 10 3/8 | 10 7/8 | 6100 | |
20426 | REG | 500 | 16 3/8 | 16 1/4 | 16 5/8 | 0 | ||||
20427 | REGA | 500 | 10 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 10 | 1000 | |
20428 | REGI | 400 | 0.0100 | 0 | ||||||
20429 | REGIX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
20430 | REGL | 1000 | 29 1/4 | 28 3/4 | 29 1/4 | 28 1/2 | 28 1/2 | 29 1/4 | 111700 | |
20431 | REGN | 1000 | 15 7/16 | 15 5/8 | 15 5/8 | 15 1/4 | 15 1/4 | 15 1/2 | 55900 | |
20432 | REGRF | 0 | 0 | |||||||
20433 | REGT | 1000 | 0.0200 | 0 | ||||||
20434 | REHB | 3200 | 3 13/16 | 3 7/8 | 3 7/8 | 3 25/32 | 3 3/4 | 3 7/8 | 11200 | |
20435 | REIC | 5400 | 27 1/2 | 27 1/2 | 27 3/4 | 0 | ||||
20436 | REIN | 400 | 10 | 10 | 10 1/4 | 10 | 10 | 10 1/4 | 5100 | |
20437 | REL | 1000 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 3/8 | 1000 | |
20438 | RELE | 0 | 0 | |||||||
20439 | RELEF | 1000 | 7 1/4 | 7 3/8 | 7 3/8 | 7 1/4 | 7 1/4 | 7 3/8 | 5200 | |
20440 | RELGW | 4400 | 2.0625 | 2.0000 | 2.2500 | 0 | ||||
20441 | RELL | 1000 | 10 1/2 | 10 3/4 | 10 3/4 | 10 1/2 | 10 1/2 | 11 1/4 | 27500 | |
20442 | RELT | 15000 | 0.1250 | 0.0937 | 0.1700 | 0 | ||||
20443 | RELY | 900 | 14 1/4 | 14 3/8 | 14 3/8 | 14 1/4 | 14 1/4 | 14 3/8 | 7500 | |
20444 | REMC | 0 | 0 | |||||||
20445 | REMI | 3000 | 15 15/16 | 15 15/16 | 15 15/16 | 15 15/16 | 15 1/2 | 16 | 3000 | |
20446 | REN | 3000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 1 7/8 | 2 3/8 | 5600 | |
20447 | REND | 400 | 0.0001 | 0 | ||||||
20448 | RENEY | 0 | 0 | |||||||
20449 | RENL | 0 | 0 | |||||||
20450 | RENO | 1000 | 7 3/4 | 7 15/16 | 7 15/16 | 7 3/4 | 7 3/4 | 7 7/8 | 10600 | |
20451 | RENS | 500 | 25 1/2 | 24 | 25 1/2 | 24 | 25 | 25 1/2 | 74500 | |
20452 | RENT | 1500 | 4 7/8 | 5 1/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 | 2700 | |
20453 | REOG | 0 | 0 | |||||||
20454 | REOGF | 20000 | 2 13/32 | 2 9/16 | 2 5/8 | 2 3/8 | 2 3/8 | 2 9/16 | 110800 | |
20455 | REOP | 200 | 10.3125 | 0 | ||||||
20456 | REP | 400 | 32 3/4 | 33 3/8 | 34 | 0 | ||||
20457 | REPB | 500 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 3/4 | 6100 | |
20458 | REPEX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | |
20459 | REPH | 1000 | 7.0000 | 0 | ||||||
20460 | REPR | 5000 | 0.1400 | 0.1300 | 0.1700 | 0 | ||||
20461 | REPS | 10000 | 5 1/2 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 14800 | |
20462 | REPT | 1000 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/8 | 13 3/4 | 1000 | |
20463 | RES | 100 | 8 3/4 | 9 | 9 1/4 | 0 | ||||
20464 | RESC | 300 | 16 | 16 | 16 5/8 | 16 | 16 | 17 | 2800 | |
20465 | RESI | 3000 | 3 1/16 | 3 | 3 1/4 | 0 | ||||
20466 | RESIF | 0 | 0 | |||||||
20467 | RESM | 200 | 14 | 14 | 14 | 13 1/4 | 13 1/4 | 14 | 1700 | |
20468 | RESP | 5000 | 17 1/2 | 17 1/4 | 17 3/4 | 17 1/4 | 17 1/4 | 17 3/4 | 65200 | |
20469 | RESR | 1500 | 7 | 7 | 8 1/4 | 0 | ||||
20470 | REST | 600 | 9 5/8 | 10 | 10 | 9 5/8 | 9 5/8 | 9 7/8 | 20900 | |
20471 | RESY | 100 | 1/2 | 1/8 | 1/2 | 0 | ||||
20472 | RESYZ | 200 | 1/4 | 1/4 | 5/8 | 0 | ||||
20473 | RET | 200 | 30 | 0 | ||||||
20474 | RETKQ | 1000 | 0.0400 | 0.0500 | 0.1562 | 0 | ||||
20475 | RETX | 700 | 2 | 2 1/8 | 2 1/4 | 2 | 2 | 2 1/4 | 7700 | |
20476 | REV | 0 | 0 | |||||||
20477 | REVI | 0 | 0 | |||||||
20478 | REVR | 0 | 0 | |||||||
20479 | REVT | 0 | 0 | |||||||
20480 | REX | 0 | 0 | |||||||
20481 | REXC | 0 | 0 | |||||||
20482 | REXI | 200 | 24 | 22 1/2 | 25 1/2 | 0 | ||||
20483 | REXL | 300 | 5 1/8 | 4 7/8 | 5 3/8 | 0 | ||||
20484 | REXM | 0 | 0 | |||||||
20485 | REXMY | 1100 | 5 7/8 | 5 1/2 | 5 7/8 | 1100 | ||||
20486 | REXN | 0 | 0 | |||||||
20487 | REXNQ | 0 | 0 | |||||||
20488 | REXQ | 0 | 0 | |||||||
20489 | REXQC | 0 | 0 | |||||||
20490 | REXW | 300 | 3 1/2 | 3 | 3 1/2 | 0 | ||||
20491 | REY | 1000 | 38 1/4 | 38 | 38 1/2 | 0 | ||||
20492 | RF | 0 | 0 | |||||||
20493 | RFA | 2800 | 12 3/4 | 0 | ||||||
20494 | RFBAX | 0 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 6.29 | 0 | |
20495 | RFBC | 300 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 | 26 1/2 | 1700 | |
20496 | RFBK | 2000 | 38 3/8 | 38 | 38 1/2 | 0 | ||||
20497 | RFED | 500 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/8 | 17 1/8 | 17 1/4 | 55800 | |
20498 | RFEDO | 0 | 0 | |||||||
20499 | RFEDP | 500 | 66 1/2 | 64 1/2 | 66 1/2 | 0 | ||||
20500 | RFGI | 17000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
20501 | RFGP | 1000 | 1.0000 | 0 | ||||||
20502 | RFGXX | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 4.57 | 4.73 | 7261 | |
20503 | RFI | 300 | 13 5/8 | 13 1/2 | 13 7/8 | 0 | ||||
20504 | RFIEX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 12.34 | 0 | |
20505 | RFIL | 2000 | 1.5000 | 1.2500 | 1.5000 | 0 | ||||
20506 | RFIXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 4.69 | 4.83 | 18991 | |
20507 | RFMAF | 0 | 0 | |||||||
20508 | RFMC | 1000 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/2 | 1000 | |||
20509 | RFMCW | 100 | 2 1/4 | 2 1/4 | 2 5/8 | 0 | ||||
20510 | RFMCZ | 100 | 1 1/4 | 1 1/4 | 1 3/4 | 0 | ||||
20511 | RFMI | 1000 | 7 1/4 | 6 7/8 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/8 | 8000 | |
20512 | RFOX | 10000 | 0.0200 | 0.0100 | 0.0200 | 0 | ||||
20513 | RFP | 600 | 5 | 5 | 5 | 5 | 600 | |||
20514 | RFPCK | 0 | 0 | |||||||
20515 | RFR | 1800 | 10 1/8 | 10 1/4 | 11 1/4 | 0 | ||||
20516 | RFRQ | 400 | 3.5000 | 3.0000 | 3.5000 | 0 | ||||
20517 | RFSAX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.56 | 0 | |
20518 | RFSI | 20000 | 18 | 18 1/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 23800 | |
20519 | RFTLF | 0 | 0 | |||||||
20520 | RFTN | 100 | 16 3/4 | 16 3/4 | 16 3/4 | 16 1/4 | 15 3/4 | 16 3/4 | 4100 | |
20521 | RFUGX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 10.19 | 0 | |
20522 | RFXIX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
20523 | RG | 0 | 10 5/8 | 11 | 0 | |||||
20524 | RGA | 500 | 33 5/8 | 35 1/2 | 36 | 0 | ||||
20525 | RGB | 500 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 500 | |||
20526 | RGBK | 100 | 41 1/4 | 41 3/8 | 41 3/8 | 41 1/8 | 41 1/8 | 41 3/8 | 18400 | |
20527 | RGC | 2000 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 2000 | |||
20528 | RGCI | 0 | 0 | |||||||
20529 | RGCO | 200 | 17 1/2 | 16 | 17 1/2 | 0 | ||||
20530 | RGEL | 2600 | 0.9375 | 0 | ||||||
20531 | RGEN | 200 | 1 5/16 | 1 5/16 | 1 5/16 | 1 3/16 | 1 3/16 | 1 5/16 | 114800 | |
20532 | RGEQ | 100 | 0.0200 | 0.0200 | 0.0270 | 0 | ||||
20533 | RGF | 5000 | 11/16 | 0 | ||||||
20534 | RGFIX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
20535 | RGGR | 5000 | 0.2500 | 0 | ||||||
20536 | RGI | 1500 | 1/2 | 0 | ||||||
20537 | RGINX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | |
20538 | RGIS | 4800 | 25 | 25 1/2 | 25 5/8 | 25 | 24 3/4 | 25 1/4 | 17300 | |
20539 | RGLD | 400 | 9 1/2 | 9 3/8 | 9 5/8 | 0 | ||||
20540 | RGLI | 1000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 1000 | |
20541 | RGNT | 500 | 7 | 7 | 7 | 7 | 7 | 7 1/2 | 2100 | |
20542 | RGNX | 200 | 0.0400 | 0.0400 | 0.0900 | 0 | ||||
20543 | RGO | 300 | 6 1/8 | 6 | 6 1/8 | 6 | 6 | 6 1/2 | 1800 | |
20544 | RGP/WS | 0 | 1/64 | 7/64 | 0 | |||||
20545 | RGR | 100 | 32 1/8 | 32 1/2 | 32 1/2 | 32 1/8 | 31 5/8 | 32 1/8 | 1000 | |
20546 | RGRP | 0 | 0 | |||||||
20547 | RGS | 500 | 23 1/8 | 23 1/8 | 23 1/2 | 0 | ||||
20548 | RGT | 100 | 5 7/8 | 6 | 6 | 5 7/8 | 5 3/4 | 6 1/4 | 400 | |
20549 | RGTCX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0 | |
20550 | RGTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.14 | 5.28 | 1900 | |
20551 | RGU | 0 | 0 | |||||||
20552 | RGUS | 1500 | 5.5000 | 5.2500 | 5.7500 | 4.7500 | 5.0000 | 5.7500 | 24900 | |
20553 | RGVSX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
20554 | RGYF | 2000 | 7.3750 | 7.3750 | 7.8750 | 0 | ||||
20555 | RHAB | 0 | 0 | |||||||
20556 | RHBC | 400 | 18 1/4 | 18 1/4 | 18 1/4 | 18 | 17 7/8 | 18 1/4 | 12000 | |
20557 | RHC | 300 | 13 | 12 3/4 | 13 1/8 | 0 | ||||
20558 | RHCI | 1500 | 3 | 2 15/16 | 3 1/8 | 0 | ||||
20559 | RHCSU | 300 | 3 | 1 1/2 | 3 | 1 1/2 | 1 1/2 | 3 | 400 | |
20560 | RHD | 500 | 9 1/2 | 9 3/8 | 9 3/4 | 0 | ||||
20561 | RHEM | 1000 | 1 3/4 | 1 3/4 | 2 1/8 | 0 | ||||
20562 | RHG | 600 | 25 1/2 | 0 | ||||||
20563 | RHH | 500 | 5 5/8 | 5 1/8 | 5 3/4 | 0 | ||||
20564 | RHI | 100 | 40 1/4 | 40 1/8 | 40 5/8 | 0 | ||||
20565 | RHL | 0 | 311.50 | 311.50 | 311.50 | 311.50 | 0 | |||
20566 | RHLD | 0 | 0 | |||||||
20567 | RHMH | 400 | 5.2500 | 5.2500 | 6.5000 | 0 | ||||
20568 | RHOM | 500 | 7 3/4 | 7 7/8 | 7 7/8 | 7 3/4 | 7 3/4 | 8 1/4 | 10800 | |
20569 | RHPS | 3000 | 4 1/4 | 4 1/2 | 4 1/2 | 4 1/4 | 4 | 4 1/2 | 4100 | |
20570 | RHPSW | 1000 | 1/4 | 3/8 | 3/4 | 0 | ||||
20571 | RHR | 7000 | 15 | 17 7/8 | 18 3/8 | 0 | ||||
20572 | RHRS | 600 | 0.5000 | 0.5000 | 3.0000 | 0 | ||||
20573 | RHS | 200 | 11 1/2 | 11 3/8 | 11 5/8 | 0 | ||||
20574 | RHT | 200 | 3 1/4 | 3 | 3 1/4 | 0 | ||||
20575 | RI | 100 | 15 5/8 | 15 3/8 | 15 7/8 | 0 | ||||
20576 | RIA | 0 | 209.05 | 208.25 | 209.05 | 208.25 | 0 | |||
20577 | RIB | 0 | 207.54 | 206.74 | 207.54 | 206.65 | 0 | |||
20578 | RIBDX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.44 | 0 | |
20579 | RIBI | 1000 | 6 | 6 1/8 | 6 1/8 | 6 | 5 7/8 | 6 1/8 | 12200 | |
20580 | RIC | 0 | 0 | |||||||
20581 | RICE | 200 | 1 7/8 | 1 5/8 | 1 7/8 | 1 5/8 | 1 5/8 | 1 7/8 | 600 | |
20582 | RICK | 900 | 4 9/16 | 4 7/8 | 4 7/8 | 4 9/16 | 4 9/16 | 4 7/8 | 1000 | |
20583 | RICKW | 2000 | 1 15/16 | 1 15/16 | 2 1/16 | 1 15/16 | 1 15/16 | 2 1/16 | 4800 | |
20584 | RICO | 0 | 0 | |||||||
20585 | RICOY | 0 | 0 | |||||||
20586 | RIDE | 400 | 21 | 20 | 21 1/4 | 19 5/8 | 20 5/8 | 20 7/8 | 281000 | |
20587 | RIDG | 500 | 10.1250 | 0 | ||||||
20588 | RIDL | 400 | 3 3/4 | 4 | 4 1/4 | 3 3/4 | 3 3/4 | 3 7/8 | 28300 | |
20589 | RIEIX | 0 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0 | |
20590 | RIEQX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0 | |
20591 | RIEX | 0 | 0 | |||||||
20592 | RIF | 1000 | 9 1/4 | 9 1/4 | 9 5/8 | 0 | ||||
20593 | RIG | 200 | 46 7/8 | 45 5/8 | 46 1/8 | 0 | ||||
20594 | RIGS | 1000 | 13 1/2 | 13 1/2 | 13 1/2 | 13 3/8 | 13 3/8 | 13 1/2 | 7100 | |
20595 | RIGTX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
20596 | RII | 2000 | 1 3/8 | 0 | ||||||
20597 | RIIG | 1000 | 0.0700 | 0.0700 | 0.5000 | 0 | ||||
20598 | RIM/WS | 2000 | 2 13/16 | 2 5/8 | 2 7/8 | 0 | ||||
20599 | RIMBX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0 | |
20600 | RIMEX | 0 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | |
20601 | RIMFX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0 | |
20602 | RIMG | 10000 | 6 | 5 1/2 | 6 1/4 | 0 | ||||
20603 | RIMSX | 0 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | |
20604 | RINEX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
20605 | RING | 5000 | 1 11/16 | 1 3/4 | 1 3/4 | 1 11/16 | 1 11/16 | 1 13/16 | 32500 | |
20606 | RIOH | 0 | 0 | |||||||
20607 | RIPY | 0 | 0 | |||||||
20608 | RISC | 0 | 0 | |||||||
20609 | RISKA | 3000 | 1.4062 | 1.3750 | 1.4375 | 0 | ||||
20610 | RISTX | 0 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 15.83 | 0 | |
20611 | RISXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.51 | 2.46 | 3382 | |
20612 | RIT | 100 | 14 1/8 | 14 5/8 | 15 1/4 | 0 | ||||
20613 | RITBX | 0 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0 | |
20614 | RITEX | 0 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0 | |
20615 | RITGX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | |
20616 | RITIX | 0 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0 | |
20617 | RITXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.21 | 5.18 | 744 | |
20618 | RIVL | 100 | 21 1/8 | 21 | 21 1/8 | 21 | 21 | 21 1/4 | 10600 | |
20619 | RIVR | 100 | 0.3750 | 0 | ||||||
20620 | RIX | 0 | 208.25 | 207.54 | 208.25 | 207.36 | 0 | |||
20621 | RIXC | 0 | 0 | |||||||
20622 | RJF | 400 | 19 3/4 | 19 5/8 | 20 | 0 | ||||
20623 | RJL | 200 | 8 1/8 | 0 | ||||||
20624 | RKHTP | 0 | 0 | |||||||
20625 | RKTN | 100 | 16 | 16 1/8 | 16 3/16 | 16 | 16 | 16 1/4 | 236800 | |
20626 | RKWD | 100 | 0.0100 | 0 | ||||||
20627 | RKYC | 0 | 0 | |||||||
20628 | RKYM | 1200 | 14.0000 | 0 | ||||||
20629 | RL | 200 | 18 3/4 | 18 3/4 | 18 1/2 | 18 7/8 | 200 | |||
20630 | RLA | 0 | 305.88 | 304.73 | 306.00 | 304.73 | 0 | |||
20631 | RLAB | 1000 | 10 3/4 | 11 1/8 | 11 1/2 | 10 5/8 | 10 3/4 | 11 | 95100 | |
20632 | RLAE | 300 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
20633 | RLB | 0 | 304.23 | 303.01 | 304.34 | 303.01 | 0 | |||
20634 | RLC | 400 | 10 7/8 | 10 1/4 | 10 5/8 | 0 | ||||
20635 | RLCO | 0 | 0 | |||||||
20636 | RLI | 2900 | 25 7/16 | 0 | ||||||
20637 | RLIF | 0 | 0 | |||||||
20638 | RLIFA | 700 | 55 3/4 | 55 1/2 | 60 | 0 | ||||
20639 | RLIN | 500 | 4 3/4 | 4 3/4 | 5 1/4 | 0 | ||||
20640 | RLLY | 900 | 1 51/64 | 1 9/16 | 1 13/16 | 1 9/16 | 1 3/4 | 1 13/16 | 55700 | |
20641 | RLM | 2900 | 50 1/2 | 52 1/8 | 52 1/2 | 0 | ||||
20642 | RLMpD | 100 | 47 1/2 | 0 | ||||||
20643 | RLND | 500 | 21.5000 | 20.0000 | 24.0000 | 0 | ||||
20644 | RLR | 2000 | 44 5/8 | 44 5/8 | 44 5/8 | 44 5/8 | 45 1/8 | 45 5/8 | 2000 | |
20645 | RLRp | 100 | 25 5/8 | 0 | ||||||
20646 | RLS | 0 | 308.81 | 0 | ||||||
20647 | RLSF | 400 | 14.7500 | 0 | ||||||
20648 | RLTY | 1000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.0000 | 1.1250 | 1000 | |
20649 | RLV | 100 | 2 1/4 | 1 15/16 | 2 3/16 | 0 | ||||
20650 | RLX | 0 | 304.94 | 303.71 | 305.10 | 303.71 | 0 | |||
20651 | RM | 1000 | 1 1/4 | 1 1/16 | 1 1/2 | 0 | ||||
20652 | RMA | 200 | 19 | 0 | ||||||
20653 | RMAXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.07 | 5.16 | 62913 | |
20654 | RMAw | 0 | 0 | |||||||
20655 | RMC | 100 | 6 9/16 | 0 | ||||||
20656 | RMCD | 1000 | 1.0000 | 0 | ||||||
20657 | RMCF | 200 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/4 | 8 3/4 | 300 | |
20658 | RMCI | 1800 | 23 3/4 | 23 | 23 7/8 | 23 | 23 | 24 3/4 | 8100 | |
20659 | RMCR | 100 | 2.6250 | 2.5625 | 2.6250 | 0 | ||||
20660 | RMDA | 0 | 0 | |||||||
20661 | RMDY | 200 | 63 | 63 1/2 | 63 1/2 | 61 1/2 | 61 1/2 | 63 1/2 | 3500 | |
20662 | RMED | 2000 | 19 1/2 | 19 1/8 | 19 5/8 | 18 7/8 | 19 3/8 | 19 1/2 | 31900 | |
20663 | RMFG | 1600 | 0.1250 | 0 | ||||||
20664 | RMGPX | 0 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 17.72 | 0 | |
20665 | RMGRX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | |
20666 | RMI | 1900 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 1900 | |||
20667 | RMII | 60000 | 0.0468 | 0.0600 | 0.0900 | 0 | ||||
20668 | RML | 100 | 26 5/8 | 26 3/4 | 27 3/8 | 0 | ||||
20669 | RMMI | 1000 | 0.0075 | 0.0075 | 0.0250 | 0 | ||||
20670 | RMMIP | 30000 | 0.0001 | 0.0001 | 0.0140 | 0 | ||||
20671 | RMPO | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 | 3500 | |
20672 | RMPXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.13 | 5.33 | 3480 | |
20673 | RMR | 100 | 20 5/8 | 20 5/8 | 20 5/8 | 20 5/8 | 20 3/8 | 21 3/8 | 100 | |
20674 | RMRP | 0 | 0 | |||||||
20675 | RMRPO | 600 | 25 | 25 | 25 | 25 | 25 | 25 3/8 | 600 | |
20676 | RMRPP | 400 | 25 | 25 1/8 | 25 1/8 | 25 | 25 | 25 5/8 | 600 | |
20677 | RMS | 0 | 226.48 | 225.76 | 226.54 | 225.76 | 0 | |||
20678 | RMTR | 1000 | 6 3/8 | 6 1/4 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 118000 | |
20679 | RMTRP | 5000 | 20 3/4 | 20 5/8 | 21 1/4 | 0 | ||||
20680 | RMTXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.93 | 5.08 | 1011 | |
20681 | RMUC | 600 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
20682 | RMUNX | 0 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 18.84 | 0 | |
20683 | RN | 900 | 33 3/4 | 33 7/8 | 33 7/8 | 33 3/4 | 33 5/8 | 34 | 1000 | |
20684 | RNB | 100 | 57 7/8 | 57 7/8 | 57 7/8 | 57 7/8 | 57 5/8 | 58 1/8 | 200 | |
20685 | RNBO | 500 | 21 1/4 | 21 1/4 | 21 1/4 | 21 | 21 | 21 1/4 | 16600 | |
20686 | RNBpC | 2200 | 25 3/4 | 0 | ||||||
20687 | RNBpD | 500 | 22 | 0 | ||||||
20688 | RNBpE | 4000 | 26 | 0 | ||||||
20689 | RNCO | 100 | 14 1/2 | 14 7/8 | 14 7/8 | 14 1/2 | 14 1/2 | 14 7/8 | 46100 | |
20690 | RNDEY | 0 | 7.3984 | 0 | ||||||
20691 | RNGR | 1800 | 0.0781 | 0.0781 | 1.5000 | 0 | ||||
20692 | RNIC | 200 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 1/8 | 500 | |
20693 | RNJ | 200 | 12 1/2 | 0 | ||||||
20694 | RNK | 0 | 0 | |||||||
20695 | RNLXX | 0 | 0.45 | 4.62 | 4.73 | 336 | ||||
20696 | RNMC | 100 | 375.0000 | 0 | ||||||
20697 | RNO | 500 | 8 1/4 | 6 | 9 | 0 | ||||
20698 | RNOO | 0 | 0 | |||||||
20699 | RNRC | 100 | 13 7/8 | 13 1/2 | 14 | 0 | ||||
20700 | RNRE | 0 | 0 | |||||||
20701 | RNREF | 100 | 30 | 29 1/2 | 30 | 29 1/2 | 29 1/2 | 30 | 800 | |
20702 | RNTK | 500 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 3/8 | 2200 | |
20703 | RNTL | 100 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
20704 | RNTXX | 0 | 0.46 | 2.98 | 3.29 | 684 | ||||
20705 | RNY | 500 | 12 3/4 | 0 | ||||||
20706 | RNYXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.63 | 2.55 | 2895 | |
20707 | RNpB | 100 | 26 | 25 5/8 | 26 1/8 | 0 | ||||
20708 | RNpC | 500 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 3/4 | 7 | 2000 | |
20709 | RNpDw | 0 | 0 | |||||||
20710 | RNpT | 500 | 26 1/8 | 25 3/4 | 26 1/4 | 0 | ||||
20711 | ROAD | 200 | 12 1/2 | 12 1/2 | 12 1/2 | 12 | 12 | 12 1/2 | 57100 | |
20712 | ROADV | 9500 | 12 3/8 | 12 3/8 | 13 1/4 | 0 | ||||
20713 | ROAL | 1200 | 0.0010 | 0 | ||||||
20714 | ROBC | 500 | 1 5/8 | 0 | ||||||
20715 | ROBEU | 0 | 0 | |||||||
20716 | ROBN | 900 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 28 | 29 1/2 | 3300 | |
20717 | ROBO | 0 | 0 | |||||||
20718 | ROBOF | 1000 | 1/2 | 1/2 | 19/32 | 0 | ||||
20719 | ROBV | 500 | 21 1/8 | 21 | 21 3/8 | 20 5/8 | 21 1/8 | 21 3/8 | 42400 | |
20720 | ROC | 1000 | 8 7/8 | 9 | 9 | 8 7/8 | 8 5/8 | 9 1/8 | 2100 | |
20721 | ROCE | 900 | 1.8750 | 2.0000 | 2.2500 | 0 | ||||
20722 | ROCF | 500 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/4 | 1800 | |
20723 | ROCH | 500 | 0.1000 | 0.0500 | 0.1000 | 0 | ||||
20724 | ROCK | 100 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 1/4 | 5100 | |
20725 | ROCM | 100 | 17 | 15 | 17 | 0 | ||||
20726 | RODM | 0 | 0 | |||||||
20727 | RODMY | 0 | 0 | |||||||
20728 | ROFC | 0 | 0 | |||||||
20729 | ROG | 700 | 20 5/8 | 20 3/4 | 20 3/4 | 20 5/8 | 800 | |||
20730 | ROGEL | 100 | 63.5000 | 0 | ||||||
20731 | ROGEM | 100 | 53.4500 | 0 | ||||||
20732 | ROGEO | 100 | 52.5500 | 52.5500 | 52.5500 | 52.5500 | 100 | |||
20733 | ROGEP | 100 | 97.0000 | 0 | ||||||
20734 | ROGI | 0 | 0.0100 | 0.1000 | 0 | |||||
20735 | ROGO | 0 | 0 | |||||||
20736 | ROH | 100 | 64 1/2 | 68 5/8 | 69 3/8 | 0 | ||||
20737 | ROHH | 0 | 0 | |||||||
20738 | ROHHY | 0 | 71.5000 | 72.2500 | 0 | |||||
20739 | ROIX | 400 | 15 1/4 | 14 1/4 | 15 1/4 | 14 1/4 | 14 1/4 | 15 1/4 | 800 | |
20740 | ROIXD | 2000 | 13 1/4 | 13 1/4 | 14 1/4 | 0 | ||||
20741 | ROIXY | 0 | 0 | |||||||
20742 | ROK | 300 | 58 3/4 | 58 1/8 | 58 1/2 | 0 | ||||
20743 | ROKM | 0 | 0 | |||||||
20744 | ROKp | 0 | 109 7/8 | 205 1/8 | 0 | |||||
20745 | ROKpB | 400 | 375 | 395 | 455 | 0 | ||||
20746 | ROL | 100 | 21 1/4 | 21 1/4 | 21 5/8 | 0 | ||||
20747 | ROM | 200 | 17 3/8 | 17 1/8 | 17 3/4 | 0 | ||||
20748 | ROMC | 200 | 23 | 23 | 23 | 23 | 23 | 23 1/2 | 400 | |
20749 | ROMCF | 0 | 0 | |||||||
20750 | ROMT | 1000 | 8 5/8 | 8 1/2 | 8 3/4 | 8 1/2 | 8 5/8 | 8 3/4 | 24500 | |
20751 | RON | 300 | 33 3/4 | 33 3/4 | 33 3/4 | 33 3/4 | 300 | |||
20752 | RONC | 1000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 2 7/8 | 3 1/4 | 1000 | |
20753 | RONCP | 1300 | 2.6250 | 0 | ||||||
20754 | RONE | 1000 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.2500 | 1.7500 | 1000 | |
20755 | ROOF | 188 | 20 | 17 1/2 | 25 | 0 | ||||
20756 | ROOFD | 100 | 23.0000 | 0 | ||||||
20757 | ROPC | 1500 | 2.1000 | 0 | ||||||
20758 | ROPK | 2000 | 10 3/4 | 10 3/4 | 11 | 0 | ||||
20759 | ROPR | 100 | 40 | 39 1/4 | 40 | 39 | 38 1/2 | 40 | 3200 | |
20760 | ROPS | 100 | 7 7/8 | 7 7/8 | 8 | 0 | ||||
20761 | ROR | 0 | 0 | |||||||
20762 | ROSE | 500 | 25 7/8 | 25 3/4 | 25 7/8 | 25 3/4 | 25 3/4 | 25 7/8 | 2000 | |
20763 | ROSS | 1000 | 2 5/8 | 2 3/4 | 2 3/4 | 2 9/16 | 2 5/8 | 2 3/4 | 115400 | |
20764 | ROST | 100 | 20 | 20 | 20 1/8 | 19 3/4 | 20 | 20 1/8 | 128800 | |
20765 | ROSX | 700 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
20766 | ROTC | 100 | 29 3/4 | 29 1/2 | 30 1/4 | 29 1/2 | 29 3/4 | 30 1/4 | 62500 | |
20767 | ROTI | 0 | 0 | |||||||
20768 | ROTIW | 0 | 0 | |||||||
20769 | ROTO | 1200 | 31 1/2 | 30 3/4 | 32 1/4 | 0 | ||||
20770 | ROU | 100 | 23 5/8 | 23 7/8 | 24 1/2 | 0 | ||||
20771 | ROUPJ | 0 | 53 3/4 | 54 1/8 | 0 | |||||
20772 | ROUS | 500 | 21 1/8 | 21 3/8 | 21 5/8 | 0 | ||||
20773 | ROUSP | 200 | 52 7/8 | 53 3/4 | 54 1/8 | 0 | ||||
20774 | ROVC | 15000 | 0.1900 | 0.1800 | 0.2400 | 0 | ||||
20775 | ROW | 800 | 4 1/4 | 3 3/4 | 4 1/4 | 0 | ||||
20776 | ROYL | 1000 | 1 7/8 | 1 15/16 | 2 1/8 | 0 | ||||
20777 | RP | 100 | 22 3/4 | 22 5/8 | 22 3/4 | 22 5/8 | 22 5/8 | 23 | 400 | |
20778 | RPAP | 0 | 0 | |||||||
20779 | RPAPF | 1000 | 4 17/32 | 4 9/16 | 4 21/32 | 4 1/2 | 4 1/2 | 4 9/16 | 377300 | |
20780 | RPATY | 0 | 23.1250 | 0 | ||||||
20781 | RPB | 2800 | 3/4 | 0 | ||||||
20782 | RPBAX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0 | |
20783 | RPBL | 500 | 9.5000 | 0 | ||||||
20784 | RPBS | 0 | 0 | |||||||
20785 | RPBT | 25000 | 3.0000 | 1.2500 | 3.0000 | 0 | ||||
20786 | RPCL | 0 | 0 | |||||||
20787 | RPCLF | 500 | 1 3/4 | 1 1/2 | 1 7/8 | 0 | ||||
20788 | RPCO | 0 | 0 | |||||||
20789 | RPCX | 100 | 23 1/4 | 23 3/4 | 23 3/4 | 22 1/2 | 23 1/4 | 23 5/8 | 117900 | |
20790 | RPEAX | 0 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 17.43 | 0 | |
20791 | RPETY | 0 | 0 | |||||||
20792 | RPFCX | 0 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 19.22 | 0 | |
20793 | RPFEX | 0 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | |
20794 | RPFGX | 0 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 15.21 | 0 | |
20795 | RPFRX | 0 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 17.35 | 0 | |
20796 | RPGGX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
20797 | RPGXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 4.84 | 4.99 | 3647 | |
20798 | RPHGF | 0 | 0 | |||||||
20799 | RPIA | 5000 | 8 5/16 | 8 1/4 | 8 1/2 | 0 | ||||
20800 | RPIBX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
20801 | RPII | 1500 | 2 3/4 | 2 7/8 | 2 7/8 | 2 3/4 | 2 5/8 | 2 7/8 | 8500 | |
20802 | RPMGX | 0 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0 | |
20803 | RPOA | 0 | 0 | |||||||
20804 | RPOL | 0 | 0 | |||||||
20805 | RPOLY | 0 | 0 | |||||||
20806 | RPON | 100 | 16.0000 | 0 | ||||||
20807 | RPOW | 400 | 14 3/4 | 14 7/8 | 15 1/8 | 14 3/4 | 14 3/4 | 15 1/8 | 89900 | |
20808 | RPOWG | 7 | 41 3/4 | 41 3/4 | 41 3/4 | 41 3/4 | 41 3/4 | 42 1/2 | 7 | |
20809 | RPOpA | 200 | 24 7/8 | 24 7/8 | 25 1/4 | 0 | ||||
20810 | RPR | 200 | 61 5/8 | 60 1/2 | 61 5/8 | 60 1/4 | 62 3/8 | 62 7/8 | 2400 | |
20811 | RPRC | 0 | 0 | |||||||
20812 | RPRH | 0 | 0 | |||||||
20813 | RPRI | 0 | 0 | |||||||
20814 | RPS | 100 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/8 | 4 3/4 | 100 | |
20815 | RPSE | 8500 | 0.1562 | 0 | ||||||
20816 | RPSGX | 0 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0 | |
20817 | RPSIX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | |
20818 | RPSY | 1200 | 0.0050 | 0 | ||||||
20819 | RPTC | 1000 | 29.7500 | 29.2500 | 30.2500 | 0 | ||||
20820 | RPTG | 10000 | 0.0100 | 0 | ||||||
20821 | RPX | 100 | 5 3/8 | 2 | 3 3/8 | 0 | ||||
20822 | RR | 1000 | 1 3/4 | 0 | ||||||
20823 | RRAC | 500 | 5.0312 | 5.0000 | 5.1875 | 0 | ||||
20824 | RRACU | 0 | 5.5000 | 6.5000 | 0 | |||||
20825 | RRACW | 2500 | 0.6250 | 0.6875 | 0.7500 | 0 | ||||
20826 | RRF | 500 | 7 | 0 | ||||||
20827 | RRI | 0 | 0 | |||||||
20828 | RROYA | 500 | 15.0000 | 15.0000 | 16.5000 | 0 | ||||
20829 | RRR | 4700 | 20 11/16 | 0 | ||||||
20830 | RRRw | 0 | 21 | 22 1/2 | 0 | |||||
20831 | RRS | 0 | 295.70 | 0 | ||||||
20832 | RRVG | 5000 | 1.1250 | 1.0000 | 1.5000 | 0 | ||||
20833 | RS | 1000 | 18 1/2 | 19 | 20 | 0 | ||||
20834 | RSC | 100 | 17 3/8 | 12 7/8 | 13 3/8 | 0 | ||||
20835 | RSCOX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 | |
20836 | RSCR | 200 | 16 1/4 | 16 1/2 | 16 1/2 | 16 1/4 | 15 3/4 | 16 3/4 | 3200 | |
20837 | RSCT | 0 | 0 | |||||||
20838 | RSDCX | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0 | |
20839 | RSDIX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 13.69 | 0 | |
20840 | RSDL | 0 | 0 | |||||||
20841 | RSE | 200 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 18 1/2 | 19 | 200 | |
20842 | RSED | 0 | 0 | |||||||
20843 | RSEGX | 0 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0 | |
20844 | RSEpA | 100 | 50 3/4 | 50 3/4 | 50 3/4 | 50 3/4 | 50 5/8 | 51 3/8 | 100 | |
20845 | RSEpZ | 400 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/8 | 2700 | |||
20846 | RSFC | 4000 | 5 3/8 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 21500 | |
20847 | RSFCO | 1300 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 | 11 5/8 | 2100 | |
20848 | RSFCP | 100 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/4 | 13 1/2 | 100 | |
20849 | RSGI | 2000 | 3 1/4 | 3 | 3 7/8 | 0 | ||||
20850 | RSGIX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | |
20851 | RSGVX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
20852 | RSGXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.03 | 5.16 | 3622 | |
20853 | RSI | 0 | 209.41 | 0 | ||||||
20854 | RSIAX | 0 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0 | |
20855 | RSIBX | 0 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0 | |
20856 | RSICX | 0 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | 0 | |
20857 | RSID | 1000 | 0.0700 | 0.0850 | 0.1000 | 0 | ||||
20858 | RSIEX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.64 | 0 | |
20859 | RSIFX | 0 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0 | |
20860 | RSIGX | 0 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | 0 | |
20861 | RSIH | 1700 | 0.0700 | 0.0600 | 0.1500 | 0 | ||||
20862 | RSIIF | 0 | 0 | |||||||
20863 | RSIS | 400 | 9 3/4 | 9 1/4 | 9 3/4 | 0 | ||||
20864 | RSISX | 0 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0 | |
20865 | RSIVX | 0 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 0 | |
20866 | RSMCX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | |
20867 | RSMI | 1900 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4375 | 2.5000 | 1900 | |
20868 | RSMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.12 | 5.26 | 7678 | |
20869 | RSND | 100 | 9 1/8 | 9 1/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/8 | 8700 | |
20870 | RSP | 100 | 23 5/8 | 23 | 23 5/8 | 0 | ||||
20871 | RSPw | 0 | 0 | |||||||
20872 | RSR | 500 | 14 7/8 | 0 | ||||||
20873 | RSRV | 2000 | 24.2500 | 0 | ||||||
20874 | RSSLY | 0 | 0 | |||||||
20875 | RST | 0 | 0 | |||||||
20876 | RSTAF | 1000 | 1 | 7/8 | 1 5/8 | 0 | ||||
20877 | RSTEX | 0 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | 0 | |
20878 | RSTO | 2000 | 1 9/16 | 1 5/8 | 1 5/8 | 1 1/2 | 1 1/2 | 1 5/8 | 11900 | |
20879 | RSTOW | 9100 | 3/32 | 3/32 | 1/8 | 0 | ||||
20880 | RSTXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 2.98 | 2.92 | 3335 | |
20881 | RSUIX | 0 | 9.89 | 9.89 | 9.89 | 0 | ||||
20882 | RSVPX | 0 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0 | |
20883 | RSWSY | 0 | 0 | |||||||
20884 | RSXIX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 | |
20885 | RSXLX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
20886 | RSYS | 200 | 11 1/4 | 11 1/4 | 11 1/4 | 10 7/8 | 10 7/8 | 11 1/4 | 2300 | |
20887 | RTAWX | 0 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | 35.46 | 0 | |
20888 | RTBCX | 0 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 35.76 | 0 | |
20889 | RTCC | 17 | 1.5008 | 0 | ||||||
20890 | RTEC | 300 | 12 3/4 | 12 3/4 | 12 3/4 | 12 | 12 | 12 3/4 | 13000 | |
20891 | RTEL | 100 | 11 1/4 | 11 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 3200 | |
20892 | RTETX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
20893 | RTEX | 1000 | 20 3/4 | 20 3/4 | 21 | 20 3/4 | 20 3/4 | 21 | 13800 | |
20894 | RTEXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 2.50 | 2.36 | 1639 | |
20895 | RTFDX | 0 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | 0 | |
20896 | RTFTX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
20897 | RTFXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.89 | 2.83 | 22995 | |
20898 | RTGSX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 14.02 | 0 | |
20899 | RTI | 100 | 13 1/8 | 13 1/8 | 13 1/2 | 0 | ||||
20900 | RTIC | 2000 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 5/16 | 2 7/16 | 4000 | |
20901 | RTII | 600 | 1 15/16 | 1 15/16 | 2 1/8 | 0 | ||||
20902 | RTK | 100 | 18 3/4 | 17 7/8 | 19 3/8 | 0 | ||||
20903 | RTL | 0 | 205.40 | 204.27 | 205.40 | 204.27 | 0 | |||
20904 | RTMCX | 0 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 34.70 | 0 | |
20905 | RTMF | 2000 | 0.3437 | 0.3437 | 0.4687 | 0 | ||||
20906 | RTMXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.81 | 4.91 | 1161 | |
20907 | RTN | 100 | 47 3/8 | 47 3/8 | 47 3/8 | 47 3/8 | 47 1/2 | 47 7/8 | 100 | |
20908 | RTNM | 0 | 0 | |||||||
20909 | RTNR | 0 | 0 | |||||||
20910 | RTNw | 0 | 42 7/8 | 44 1/8 | 0 | |||||
20911 | RTOKY | 0 | 0 | |||||||
20912 | RTRS | 0 | 0 | |||||||
20913 | RTRSY | 100 | 56 | 54 7/8 | 56 | 54 3/4 | 55 7/8 | 56 | 133800 | |
20914 | RTSE | 0 | 0 | |||||||
20915 | RTST | 400 | 5 5/8 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 2100 | |
20916 | RTT | 0 | 4 1/2 | 5 1/4 | 0 | |||||
20917 | RTTL | 1000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/8 | 1000 | |
20918 | RTTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.21 | 5.37 | 5626 | |
20919 | RTWI | 300 | 27 | 27 | 27 | 27 | 27 | 29 | 500 | |
20920 | RTWO | 10000 | 0.0400 | 0.0400 | 0.0800 | 0 | ||||
20921 | RTZ | 100 | 55 | 55 1/8 | 55 7/8 | 0 | ||||
20922 | RTZA | 0 | 0 | |||||||
20923 | RUA | 0 | 357.29 | 355.14 | 357.29 | 355.14 | 0 | |||
20924 | RUBB | 1000 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 15/32 | 3 5/8 | 1100 | |
20925 | RUDY | 1300 | 2.2500 | 2.1250 | 2.2500 | 0 | ||||
20926 | RUI | 0 | 334.79 | 332.72 | 334.79 | 332.72 | 0 | |||
20927 | RUK | 200 | 31 1/2 | 29 7/8 | 31 1/8 | 0 | ||||
20928 | RULE | 0 | 0 | |||||||
20929 | RUMC | 1000 | 0.0150 | 0 | ||||||
20930 | RUMXX | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 4.82 | 4.94 | 236 | |
20931 | RUN | 1000 | 4 7/8 | 4 5/8 | 5 | 0 | ||||
20932 | RUNR | 200 | 5 | 4 13/16 | 5 1/8 | 0 | ||||
20933 | RUOK | 1000 | 5 | 4 7/8 | 5 1/8 | 0 | ||||
20934 | RUOKD | 1000 | 6 | 5 7/8 | 6 1/4 | 0 | ||||
20935 | RUOKU | 1000 | 5/8 | 0 | ||||||
20936 | RUOKW | 200 | 5/32 | 3/16 | 9/32 | 0 | ||||
20937 | RUOKZ | 8900 | 3/32 | 3/32 | 3/16 | 0 | ||||
20938 | RURL | 1000 | 24 1/4 | 24 1/2 | 24 1/2 | 24 1/4 | 24 1/4 | 24 1/2 | 1700 | |
20939 | RUS | 200 | 13 1/8 | 12 7/8 | 13 3/8 | 0 | ||||
20940 | RUS.A | 0 | 0 | |||||||
20941 | RUS.B | 0 | 0 | |||||||
20942 | RUSA | 0 | 0 | |||||||
20943 | RUSAF | 17000 | 2 7/8 | 2 7/8 | 3 1/4 | 0 | ||||
20944 | RUSC | 10500 | 0.0010 | 0 | ||||||
20945 | RUSI | 0 | 0 | |||||||
20946 | RUSIA | 0 | 0 | |||||||
20947 | RUSXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 4.83 | 4.87 | 11108 | |
20948 | RUT | 0 | 313.18 | 311.82 | 313.24 | 311.82 | 0 | |||
20949 | RUTXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.44 | 4.55 | 1166 | |
20950 | RUV | 0 | 311.56 | 311.56 | 311.56 | 311.56 | 0 | |||
20951 | RVALX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | |
20952 | RVCEX | 0 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 14.34 | 0 | |
20953 | RVCFX | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 9.62 | 0 | |
20954 | RVCGX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 13.41 | 0 | |
20955 | RVCXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.47 | 4.58 | 1524 | |
20956 | RVEE | 500 | 2 3/8 | 2 1/16 | 2 3/8 | 0 | ||||
20957 | RVFD | 100 | 13 1/4 | 13 1/2 | 13 1/2 | 13 | 13 | 13 1/2 | 3300 | |
20958 | RVGXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.95 | 5.08 | 1656 | |
20959 | RVHC | 900 | 9.1250 | 8.7500 | 9.5000 | 0 | ||||
20960 | RVMP | 700 | 1.0000 | 0 | ||||||
20961 | RVR | 100 | 5 15/16 | 0 | ||||||
20962 | RVSB | 400 | 16 1/4 | 16 3/4 | 18 | 0 | ||||
20963 | RVT | 300 | 12 3/8 | 12 1/8 | 12 1/2 | 0 | ||||
20964 | RVTL | 100 | 25.7500 | 25.7500 | 26.2500 | 0 | ||||
20965 | RVTNX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 10.09 | 0 | |
20966 | RVW | 1000 | 19 1/4 | 19 1/2 | 20 | 0 | ||||
20967 | RWAGY | 0 | 0 | |||||||
20968 | RWAY | 1900 | 8 1/2 | 8 3/4 | 8 3/4 | 8 1/2 | 8 1/2 | 8 3/4 | 4800 | |
20969 | RWCI | 400 | 8.3750 | 0 | ||||||
20970 | RWEO | 0 | 0 | |||||||
20971 | RWEOY | 0 | 0 | |||||||
20972 | RWIN | 500 | 30 7/8 | 31 1/8 | 31 1/8 | 30 7/8 | 30 7/8 | 31 1/8 | 237100 | |
20973 | RWMC | 2700 | 0.8750 | 0.8750 | 1.1250 | 0 | ||||
20974 | RWNS | 3000 | 16.0000 | 0 | ||||||
20975 | RWPI | 100 | 1.8750 | 1.8750 | 2.1250 | 0 | ||||
20976 | RWTI | 2000 | 20 | 20 | 20 3/4 | 0 | ||||
20977 | RWTIW | 50000 | 5 1/4 | 5 1/8 | 6 1/8 | 0 | ||||
20978 | RXH | 0 | 294.76 | 293.28 | 295.75 | 292.81 | 0 | |||
20979 | RXL | 600 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/8 | 13 1/2 | 600 | |
20980 | RXM | 1000 | 9/16 | 0 | ||||||
20981 | RXMG | 10000 | 0.0625 | 0.0312 | 0.1562 | 0 | ||||
20982 | RXN | 100 | 10 1/2 | 10 3/8 | 10 3/4 | 0 | ||||
20983 | RXNM | 0 | 0 | |||||||
20984 | RXP | 0 | 356.63 | 350.80 | 356.86 | 350.49 | 0 | |||
20985 | RXR | 100 | 27 7/8 | 27 7/8 | 28 1/4 | 0 | ||||
20986 | RXRA | 0 | 0 | |||||||
20987 | RXSD | 100 | 21 3/8 | 21 | 21 3/8 | 20 3/4 | 21 | 21 3/8 | 44700 | |
20988 | RXT | 100 | 41 3/8 | 45 | 45 3/4 | 0 | ||||
20989 | RXTC | 11900 | 42 5/8 | 42 1/2 | 43 | 0 | ||||
20990 | RXTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.07 | 3.07 | 1968 | |
20991 | RY | 800 | 23 3/8 | 0 | ||||||
20992 | RYAN | 100 | 6 7/8 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 | 15200 | |
20993 | RYC | 600 | 66 1/2 | 66 1/2 | 66 1/2 | 66 1/2 | 66 1/4 | 66 7/8 | 600 | |
20994 | RYCEY | 0 | 0 | |||||||
20995 | RYEE | 100 | 0.0100 | 0.0100 | 0.0225 | 0 | ||||
20996 | RYEQX | 0 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0 | |
20997 | RYFC | 0 | 0 | |||||||
20998 | RYFL | 200 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 29/32 | 2200 | |
20999 | RYGBX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
21000 | RYHO | 0 | 0 | |||||||
21001 | RYJUX | 0 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0 | |
21002 | RYK | 100 | 15 1/2 | 14 7/8 | 15 3/4 | 0 | ||||
21003 | RYKA | 1000 | 0.5312 | 0.4700 | 0.5312 | 0.4700 | 0.4800 | 0.5312 | 52500 | |
21004 | RYL | 500 | 14 3/8 | 14 1/8 | 14 1/2 | 0 | ||||
21005 | RYMXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 4.36 | 4.15 | 1249 | |
21006 | RYN | 200 | 35 5/8 | 35 7/8 | 36 3/8 | 0 | ||||
21007 | RYN.V | 0 | 0 | |||||||
21008 | RYNVX | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0 | |
21009 | RYO | 1300 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/8 | 4 7/16 | 3300 | |
21010 | RYOCX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0 | |
21011 | RYOK | 300 | 1.6250 | 1.2500 | 1.6250 | 0 | ||||
21012 | RYOTX | 0 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0 | |
21013 | RYPMX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
21014 | RYPRX | 0 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0 | |
21015 | RYR | 1000 | 9/16 | 9/16 | 9/16 | 9/16 | 1/2 | 13/16 | 1000 | |
21016 | RYTK | 0 | 0 | |||||||
21017 | RYURX | 0 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0 | |
21018 | RYVFX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
21019 | S | 200 | 40 3/8 | 40 1/2 | 40 1/2 | 40 1/4 | 40 | 40 5/8 | 19000 | |
21020 | S.AGA | 0 | 0 | |||||||
21021 | S.AKT | 0 | 0 | |||||||
21022 | S.ASG | 0 | 0 | |||||||
21023 | S.AST | 0 | 0 | |||||||
21024 | S.ATC | 0 | 0 | |||||||
21025 | S.ATL | 0 | 0 | |||||||
21026 | S.AVT | 0 | 0 | |||||||
21027 | S.BLS | 0 | 0 | |||||||
21028 | S.CAT | 0 | 0 | |||||||
21029 | S.CIC | 0 | 0 | |||||||
21030 | S.CRD | 0 | 0 | |||||||
21031 | S.ESL | 0 | 0 | |||||||
21032 | S.EUG | 0 | 0 | |||||||
21033 | S.FER | 0 | 0 | |||||||
21034 | S.FOH | 0 | 0 | |||||||
21035 | S.IKA | 0 | 0 | |||||||
21036 | S.INC | 0 | 0 | |||||||
21037 | S.INV | 0 | 0 | |||||||
21038 | S.MOD | 0 | 0 | |||||||
21039 | S.MTP | 0 | 0 | |||||||
21040 | S.NBK | 0 | 0 | |||||||
21041 | S.NOR | 0 | 0 | |||||||
21042 | S.OKP | 0 | 0 | |||||||
21043 | S.OMG | 0 | 0 | |||||||
21044 | S.PER | 0 | 0 | |||||||
21045 | S.PRC | 0 | 0 | |||||||
21046 | S.PRV | 0 | 0 | |||||||
21047 | S.RAT | 0 | 0 | |||||||
21048 | S.SAA | 0 | 0 | |||||||
21049 | S.SAN | 0 | 0 | |||||||
21050 | S.SCA | 0 | 0 | |||||||
21051 | S.SEB | 0 | 0 | |||||||
21052 | S.SGI | 0 | 0 | |||||||
21053 | S.SHB | 0 | 0 | |||||||
21054 | S.SKA | 0 | 0 | |||||||
21055 | S.STE | 0 | 0 | |||||||
21056 | S.STO | 0 | 0 | |||||||
21057 | S.SVD | 0 | 0 | |||||||
21058 | S.SWB | 0 | 0 | |||||||
21059 | S.THI | 0 | 0 | |||||||
21060 | S.TID | 0 | 0 | |||||||
21061 | S.TLA | 0 | 0 | |||||||
21062 | S.TRG | 0 | 0 | |||||||
21063 | S.TRL | 0 | 0 | |||||||
21064 | SA | 1000 | 2 5/8 | 0 | ||||||
21065 | SAB | 700 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 700 | |||
21066 | SABB | 100 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | 35.5000 | 38.2500 | 100 | |
21067 | SABC | 100 | 14 | 13 | 14 | 0 | ||||
21068 | SABH | 300 | 18.5000 | 0 | ||||||
21069 | SABR | 0 | 0 | |||||||
21070 | SAC | 0 | 0 | |||||||
21071 | SACE | 2500 | 15.7500 | 15.7500 | 16.2500 | 0 | ||||
21072 | SACPX | 0 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | |
21073 | SACp | 200 | 34 51/64 | 0 | ||||||
21074 | SADL | 200 | 6 1/2 | 6 1/2 | 7 1/2 | 0 | ||||
21075 | SAF | 100 | 17 3/8 | 17 3/8 | 17 7/8 | 0 | ||||
21076 | SAFC | 700 | 35 1/2 | 35 5/8 | 35 5/8 | 35 1/4 | 35 3/8 | 35 1/2 | 452900 | |
21077 | SAFE | 400 | 12 | 12 1/4 | 12 1/2 | 12 | 12 | 12 1/2 | 19100 | |
21078 | SAFEX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
21079 | SAFF | 200 | 19.1250 | 0 | ||||||
21080 | SAFGX | 0 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0 | |
21081 | SAFHX | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0 | |
21082 | SAFIX | 0 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0 | |
21083 | SAFM | 300 | 10 3/4 | 10 3/4 | 11 1/8 | 10 3/4 | 10 3/4 | 11 1/4 | 6800 | |
21084 | SAFQX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0 | |
21085 | SAFR | 2000 | 1.7500 | 1.5000 | 2.2500 | 0 | ||||
21086 | SAFT | 300 | 13 3/4 | 13 1/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 1500 | |
21087 | SAFXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.84 | 4.94 | 1754 | |
21088 | SAGBX | 0 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0 | |
21089 | SAGC | 400 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 1/2 | 5 7/8 | 1500 | |
21090 | SAGCW | 1000 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 1 1/16 | 1000 | |
21091 | SAGCX | 0 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0 | |
21092 | SAGE | 500 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 1/8 | 500 | |
21093 | SAGG | 200 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 11.0000 | 1100 | |
21094 | SAGR | 0 | 0 | |||||||
21095 | SAGTX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | |
21096 | SAGWX | 0 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 4.63 | 0 | |
21097 | SAHYX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.49 | 0 | |
21098 | SAI | 100 | 49 3/8 | 49 3/8 | 49 3/8 | 49 3/8 | 48 7/8 | 49 1/2 | 100 | |
21099 | SAIFX | 0 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0 | |
21100 | SAII | 5000 | 0.7500 | 0.7500 | 0.8750 | 0 | ||||
21101 | SAIL | 1400 | 25 1/8 | 24 3/4 | 25 3/4 | 0 | ||||
21102 | SAIpB | 6600 | 26 21/32 | 0 | ||||||
21103 | SAIpD | 13500 | 44 7/8 | 0 | ||||||
21104 | SAIpE | 200 | 69 | 0 | ||||||
21105 | SAIpT | 6500 | 27 | 0 | ||||||
21106 | SAIpTw | 0 | 0 | |||||||
21107 | SAIpV | 1500 | 26 | 26 | 26 | 26 | 67900 | |||
21108 | SAJ | 100 | 33 3/4 | 0 | ||||||
21109 | SAKE | 2000 | 0.0010 | 0 | ||||||
21110 | SAL | 1300 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/4 | 9 1/2 | 3500 | |
21111 | SALD | 100 | 5 5/8 | 6 | 6 | 5 5/8 | 5 5/8 | 5 7/8 | 5400 | |
21112 | SALT | 2000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 2 3/4 | 3 1/8 | 2000 | |
21113 | SALV | 2000 | 1 3/8 | 1 5/16 | 1 7/16 | 1 5/16 | 1 11/32 | 1 13/32 | 1304100 | |
21114 | SALVC | 1200 | 2 5/16 | 2 1/4 | 2 5/16 | 0 | ||||
21115 | SALVW | 10000 | 11/32 | 11/32 | 11/32 | 11/32 | 9/32 | 11/32 | 16000 | |
21116 | SALWC | 200 | 5/8 | 7/16 | 11/16 | 0 | ||||
21117 | SAM | 100 | 21 1/4 | 21 1/4 | 21 7/8 | 0 | ||||
21118 | SAMC | 1000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 3/8 | 9 7/8 | 1000 | |
21119 | SAMD | 1000 | 8.0000 | 0 | ||||||
21120 | SAMI | 50000 | 0.0001 | 0 | ||||||
21121 | SAML | 7500 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 15/16 | 7500 | |
21122 | SAMRX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0 | |
21123 | SAMS | 0 | 0 | |||||||
21124 | SAMUX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | |
21125 | SAND | 400 | 2 1/4 | 2 1/4 | 3 1/4 | 0 | ||||
21126 | SANG | 1000 | 15 3/4 | 14 7/8 | 15 3/4 | 14 7/8 | 15 5/8 | 15 3/4 | 99900 | |
21127 | SANM | 300 | 53 1/2 | 53 1/2 | 53 1/2 | 52 3/4 | 52 3/4 | 53 1/2 | 2800 | |
21128 | SANO | 8000 | 12 1/2 | 12 1/4 | 12 3/4 | 12 1/4 | 12 1/4 | 12 3/4 | 17600 | |
21129 | SANS | 20000 | 0.0500 | 0.0500 | 0.2000 | 0 | ||||
21130 | SANT | 400 | 2.0000 | 0 | ||||||
21131 | SANXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.22 | 5.37 | 4569 | |
21132 | SANY | 0 | 0 | |||||||
21133 | SANYY | 1000 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 29 | 29 1/2 | 2000 | |
21134 | SAOPX | 0 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 0 | |
21135 | SAPBX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 | |
21136 | SAPH | 0 | 0 | |||||||
21137 | SAPHY | 0 | 0 | |||||||
21138 | SAPSX | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0 | |
21139 | SAR | 100 | 13 1/8 | 12 7/8 | 13 3/8 | 0 | ||||
21140 | SARH | 2000 | 0.2500 | 0.1250 | 0.3750 | 0 | ||||
21141 | SARN | 100 | 0.3125 | 0.3125 | 0.5000 | 0 | ||||
21142 | SAS | 200 | 15 5/8 | 17 | 27 | 0 | ||||
21143 | SASBX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0 | |
21144 | SASO | 0 | 0 | |||||||
21145 | SASOY | 500 | 9 1/8 | 9 1/8 | 9 1/4 | 0 | ||||
21146 | SASPX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
21147 | SASR | 600 | 37.5000 | 0 | ||||||
21148 | SASSX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0 | |
21149 | SATC | 500 | 9 1/8 | 9 1/8 | 9 1/8 | 8 3/4 | 8 7/8 | 9 1/8 | 9600 | |
21150 | SATH | 1000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 | 3 1/8 | 1000 | |
21151 | SATI | 300 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3750 | 300 | |
21152 | SAV | 0 | 622.87 | 622.87 | 622.87 | 622.87 | 0 | |||
21153 | SAVB | 100 | 19 | 19 | 21 | 0 | ||||
21154 | SAVL | 0 | 0 | |||||||
21155 | SAVLY | 10000 | 17 | 17 | 17 1/4 | 17 | 17 | 17 1/4 | 167500 | |
21156 | SAVO | 2000 | 15 11/16 | 15 11/16 | 15 11/16 | 15 11/16 | 15 1/4 | 16 1/4 | 2000 | |
21157 | SAVR | 0 | 0 | |||||||
21158 | SAVpB | 4000 | 24 3/4 | 0 | ||||||
21159 | SAYT | 500 | 3/8 | 3/8 | 1/2 | 0 | ||||
21160 | SAZBX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
21161 | SAZZ | 3000 | 0.1562 | 0.1562 | 0.2500 | 0 | ||||
21162 | SB | 5500 | 35 3/8 | 36 1/2 | 37 | 0 | ||||
21163 | SBA | 100 | 22 1/4 | 22 1/8 | 22 1/2 | 0 | ||||
21164 | SBAAX | 0 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 17.06 | 0 | |
21165 | SBABX | 0 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0 | |
21166 | SBALX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 12.05 | 0 | |
21167 | SBAM | 700 | 0.6875 | 0.5625 | 0.6875 | 0 | ||||
21168 | SBAS | 1000 | 3.4000 | 0 | ||||||
21169 | SBATX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | |
21170 | SBAY | 0 | 0 | |||||||
21171 | SBBNX | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 14.63 | 0 | |
21172 | SBC | 100 | 56 1/4 | 55 3/4 | 56 1/4 | 55 3/4 | 56 | 56 5/8 | 5100 | |
21173 | SBCF | 300 | 30.5000 | 0 | ||||||
21174 | SBCFA | 1000 | 21 | 21 | 21 | 21 | 20 1/2 | 21 | 3200 | |
21175 | SBCGX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 14.16 | 0 | |
21176 | SBCI | 0 | 0 | |||||||
21177 | SBCIX | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 15.48 | 0 | |
21178 | SBCN | 1000 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 17 1/2 | 1500 | |
21179 | SBCO | 200 | 225 | 215 | 225 | 215 | 200 | 250 | 400 | |
21180 | SBCP | 100 | 34.0000 | 0 | ||||||
21181 | SBCT | 0 | 0 | |||||||
21182 | SBCTX | 0 | 12.75 | 12.75 | 13.38 | 0 | ||||
21183 | SBCXX | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 5.04 | 5.19 | 241950 | |
21184 | SBDFX | 0 | 7.38 | 7.38 | 7.75 | 0 | ||||
21185 | SBE | 200 | 55 | 55 | 55 | 55 | 54 7/8 | 55 1/4 | 200 | |
21186 | SBEAX | 0 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 15.31 | 0 | |
21187 | SBEBX | 0 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0 | |
21188 | SBEI | 400 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 12 | 400 | |
21189 | SBEP | 0 | 0 | |||||||
21190 | SBET | 2500 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.6875 | 1.1250 | 3500 | |
21191 | SBF | 1100 | 14 3/8 | 14 1/8 | 14 3/8 | 14 1/8 | 14 1/8 | 14 1/2 | 3600 | |
21192 | SBFC | 400 | 33.0000 | 0 | ||||||
21193 | SBFCX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | |
21194 | SBFFX | 0 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | |
21195 | SBFL | 1000 | 16 1/8 | 16 1/8 | 17 | 0 | ||||
21196 | SBFLX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 14.06 | 0 | |
21197 | SBFXX | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 4.73 | 4.85 | 300 | |
21198 | SBG | 400 | 8 3/4 | 8 1/2 | 9 | 0 | ||||
21199 | SBGA | 500 | 11.0000 | 10.2500 | 11.0000 | 10.2500 | 10.2500 | 11.0000 | 1000 | |
21200 | SBGBX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | |
21201 | SBGCX | 0 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | |
21202 | SBGI | 1000 | 17 3/4 | 18 3/4 | 18 7/8 | 17 3/4 | 17 1/2 | 18 1/4 | 19500 | |
21203 | SBGIX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.26 | 0 | |
21204 | SBGLX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 13.15 | 0 | |
21205 | SBGXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.85 | 4.91 | 1211 | |
21206 | SBH | 100 | 54 1/4 | 54 1/4 | 54 1/4 | 54 1/4 | 53 3/4 | 54 3/8 | 100 | |
21207 | SBHA | 0 | 0 | |||||||
21208 | SBHC | 500 | 8.7500 | 8.0000 | 8.7500 | 0 | ||||
21209 | SBHI | 0 | 0 | |||||||
21210 | SBHO | 0 | 0 | |||||||
21211 | SBHP | 0 | 0 | |||||||
21212 | SBHYX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
21213 | SBI | 600 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 3/8 | 10 5/8 | 2600 | |
21214 | SBIA | 1000 | 1.5000 | 1.4375 | 1.6875 | 0 | ||||
21215 | SBIB | 900 | 18 1/4 | 18 3/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 1800 | |
21216 | SBIBX | 0 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | |
21217 | SBICX | 0 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | |
21218 | SBID | 5000 | 0.4375 | 0.3750 | 0.6250 | 0 | ||||
21219 | SBIDX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
21220 | SBIEX | 0 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 18.36 | 0 | |
21221 | SBIG | 0 | 0 | |||||||
21222 | SBIGE | 500 | 2 1/8 | 2 1/16 | 2 1/8 | 2 1/16 | 2 | 2 1/8 | 1300 | |
21223 | SBIK | 200 | 7.0000 | 6.0000 | 8.0000 | 0 | ||||
21224 | SBIO | 2000 | 2 3/4 | 2 7/8 | 2 7/8 | 2 3/4 | 2 5/8 | 2 7/8 | 2900 | |
21225 | SBIT | 400 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 16 1/2 | 400 | |
21226 | SBK/WD | 0 | 0 | |||||||
21227 | SBKI | 8334 | 6.0000 | 0 | ||||||
21228 | SBL | 1000 | 33 1/8 | 32 7/8 | 33 1/8 | 0 | ||||
21229 | SBLCX | 0 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0 | |
21230 | SBLG | 0 | 0 | |||||||
21231 | SBLGF | 0 | 0 | |||||||
21232 | SBLI | 2600 | 2 5/8 | 2 3/4 | 2 3/4 | 2 5/8 | 2 5/8 | 2 11/16 | 26100 | |
21233 | SBLT | 500 | 7 7/8 | 7 1/2 | 8 1/2 | 0 | ||||
21234 | SBLTX | 0 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 6.83 | 0 | |
21235 | SBM | 300 | 4 1/8 | 0 | ||||||
21236 | SBMBX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | |
21237 | SBMCX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | |
21238 | SBMGX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.75 | 0 | |
21239 | SBMIX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 11.03 | 0 | |
21240 | SBN | 1200 | 2 15/16 | 2 1/4 | 2 5/8 | 0 | ||||
21241 | SBNE | 0 | 0 | |||||||
21242 | SBNJX | 0 | 13.90 | 13.90 | 14.48 | 0 | ||||
21243 | SBNK | 1000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 5/8 | 1 3/4 | 1000 | |
21244 | SBNKW | 300 | 9/16 | 9/16 | 3/4 | 0 | ||||
21245 | SBNRX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9.80 | 0 | |
21246 | SBNXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.09 | 3.02 | 2202 | |
21247 | SBNYX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 14.04 | 0 | |
21248 | SBO | 400 | 22 1/4 | 21 7/8 | 22 1/4 | 0 | ||||
21249 | SBOAX | 0 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 14.87 | 0 | |
21250 | SBOBX | 0 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | |
21251 | SBON | 11000 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1700 | 11000 | |
21252 | SBOS | 1000 | 41 15/16 | 42 1/4 | 42 1/4 | 41 1/2 | 41 1/2 | 42 1/4 | 6600 | |
21253 | SBP | 5000 | 11/16 | 0 | ||||||
21254 | SBR | 300 | 8 5/8 | 8 1/4 | 8 5/8 | 0 | ||||
21255 | SBRD | 100 | 5 | 5 | 6 1/4 | 0 | ||||
21256 | SBRXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 4.92 | 5.07 | 12277 | |
21257 | SBS | 100 | 21 1/2 | 24 1/8 | 25 | 0 | ||||
21258 | SBSE | 200 | 8 3/4 | 8 5/8 | 9 | 8 1/2 | 8 3/4 | 9 | 23400 | |
21259 | SBSH | 0 | 0 | |||||||
21260 | SBSHX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
21261 | SBSTX | 0 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0 | |
21262 | SBT | 2000 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 1/2 | 14 3/4 | 2000 | |
21263 | SBTC | 0 | 0 | |||||||
21264 | SBTD | 0 | 0 | |||||||
21265 | SBTL | 0 | 0 | |||||||
21266 | SBTV | 0 | 0 | |||||||
21267 | SBTVF | 100 | 23 3/4 | 24 1/4 | 24 1/4 | 23 3/4 | 23 3/4 | 24 1/4 | 18600 | |
21268 | SBTVG | 10 | 106 5/8 | 106 3/4 | 107 3/4 | 0 | ||||
21269 | SBTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.97 | 5.11 | 1228 | |
21270 | SBUF | 76000 | 7/16 | 17/32 | 19/32 | 7/16 | 7/16 | 17/32 | 218600 | |
21271 | SBUFW | 600 | 1/32 | 1/32 | 1/16 | 0 | ||||
21272 | SBUTX | 0 | 13.01 | 13.01 | 13.69 | 0 | ||||
21273 | SBUX | 700 | 16 1/8 | 16 | 16 1/8 | 15 7/8 | 15 7/8 | 16 1/8 | 753700 | |
21274 | SBUXG | 14 | 113 | 113 | 113 | 113 | 111 1/2 | 113 | 19 | |
21275 | SBUXH | 15 | 94 1/4 | 94 1/4 | 94 3/8 | 94 1/4 | 93 3/4 | 94 1/4 | 175 | |
21276 | SBW | 100 | 13 1/4 | 13 | 13 1/2 | 0 | ||||
21277 | SBWA | 0 | 0 | |||||||
21278 | SBWIX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0 | |
21279 | SBWR | 0 | 0 | |||||||
21280 | SBWRY | 0 | 0 | |||||||
21281 | SBYT | 500 | 5 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 55100 | |
21282 | SBpC | 200 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 200 | |||
21283 | SBpD | 200 | 25 1/4 | 0 | ||||||
21284 | SC | 300 | 76 3/4 | 77 1/2 | 78 1/8 | 0 | ||||
21285 | SCA | 200 | 37 7/8 | 37 5/8 | 38 1/4 | 0 | ||||
21286 | SCABX | 0 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0 | |
21287 | SCAL | 1100 | 4 | 3 7/8 | 4 1/8 | 0 | ||||
21288 | SCAN | 200 | 3 3/4 | 3 11/16 | 3 13/16 | 3 5/8 | 3 5/8 | 3 3/4 | 32800 | |
21289 | SCAS | 5000 | 0.3750 | 0.3125 | 0.3750 | 0.3125 | 0.3125 | 0.3750 | 8000 | |
21290 | SCAXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.84 | 2.86 | 675 | |
21291 | SCBAX | 0 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | |
21292 | SCBI | 0 | 0 | |||||||
21293 | SCBT | 1000 | 7.7500 | 0 | ||||||
21294 | SCC | 4000 | 3/16 | 5/32 | 3/16 | 0 | ||||
21295 | SCCB | 500 | 17 1/4 | 17 1/4 | 20 | 0 | ||||
21296 | SCCN | 1000 | 0.0050 | 0 | ||||||
21297 | SCD | 0 | 0 | |||||||
21298 | SCD.A | 0 | 0 | |||||||
21299 | SCDC | 0 | 0 | |||||||
21300 | SCDGX | 0 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0 | |
21301 | SCDO | 100 | 12.1250 | 0 | ||||||
21302 | SCDUX | 0 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0 | |
21303 | SCDVX | 0 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | 0 | |
21304 | SCDXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 3.73 | 3.90 | 129 | |
21305 | SCE/A | 0 | 0 | |||||||
21306 | SCE/Q | 1200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 1200 | |||
21307 | SCEGM | 200 | 102.0000 | 0 | ||||||
21308 | SCEGP | 100 | 49.5000 | 0 | ||||||
21309 | SCEIX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0 | |
21310 | SCEMX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0 | |
21311 | SCEP | 500 | 1.6250 | 1.6250 | 1.8750 | 0 | ||||
21312 | SCET | 0 | 0 | |||||||
21313 | SCEpB | 500 | 15 | 0 | ||||||
21314 | SCEpC | 1800 | 15 7/8 | 0 | ||||||
21315 | SCEpD | 1000 | 16 | 0 | ||||||
21316 | SCEpE | 100 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 1200 | |||
21317 | SCEpG | 2500 | 20 3/4 | 0 | ||||||
21318 | SCEpP | 1000 | 25 3/8 | 0 | ||||||
21319 | SCF | 100 | 1 7/8 | 0 | ||||||
21320 | SCFAX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 12.07 | 0 | |
21321 | SCFBX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | |
21322 | SCFCX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | |
21323 | SCFDX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
21324 | SCFIX | 0 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 16.33 | 0 | |
21325 | SCFM | 2000 | 3 1/8 | 3 3/16 | 3 3/8 | 3 1/16 | 3 1/16 | 3 1/4 | 80400 | |
21326 | SCFXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.04 | 5.00 | 349 | |
21327 | SCG | 200 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 27 1/2 | 28 3/8 | 200 | |
21328 | SCGAX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.60 | 0 | |
21329 | SCGBX | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0 | |
21330 | SCGDX | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0 | |
21331 | SCGEX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0 | |
21332 | SCGN | 0 | 0 | |||||||
21333 | SCGXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.77 | 4.90 | 3918 | |
21334 | SCH | 400 | 24 1/8 | 23 1/2 | 24 1/8 | 23 1/2 | 23 1/2 | 24 1/4 | 7600 | |
21335 | SCHI | 0 | 0 | |||||||
21336 | SCHL | 100 | 74 3/8 | 75 1/4 | 75 1/4 | 74 1/4 | 74 1/4 | 75 | 69100 | |
21337 | SCHN | 15000 | 29 5/8 | 29 1/4 | 29 5/8 | 29 1/4 | 29 1/4 | 29 3/4 | 35100 | |
21338 | SCHP | 0 | 0 | |||||||
21339 | SCHPY | 0 | 0 | |||||||
21340 | SCHR | 500 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 2 1/4 | 3 1/4 | 500 | |
21341 | SCHT | 0 | 0 | |||||||
21342 | SCHVX | 0 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | 0 | |
21343 | SCHYX | 0 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 6.86 | 0 | |
21344 | SCI/WS | 100 | 1/2 | 1/4 | 3/4 | 0 | ||||
21345 | SCIBX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | |
21346 | SCIEX | 0 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0 | |
21347 | SCII | 200 | 0.0100 | 0.0100 | 0.2500 | 0 | ||||
21348 | SCINX | 0 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | 0 | |
21349 | SCIO | 1000 | 5 3/8 | 5 5/16 | 5 3/8 | 5 3/16 | 5 5/16 | 5 3/8 | 132300 | |
21350 | SCIOZ | 100 | 13/16 | 3/4 | 15/16 | 0 | ||||
21351 | SCIS | 100 | 36 3/8 | 35 7/8 | 36 7/8 | 35 5/8 | 36 1/8 | 36 3/8 | 368200 | |
21352 | SCIX | 0 | 0 | |||||||
21353 | SCIXF | 5000 | 14 5/8 | 13 5/8 | 14 3/4 | 13 3/8 | 14 1/2 | 14 3/4 | 262300 | |
21354 | SCIXX | 0 | 0.62 | 2.88 | 2.92 | 698 | ||||
21355 | SCK | 500 | 6 | 0 | ||||||
21356 | SCKT | 100 | 4 1/4 | 4 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/4 | 4100 | |
21357 | SCKTW | 200 | 1 1/8 | 1 1/8 | 1 1/2 | 0 | ||||
21358 | SCL | 300 | 19 | 19 | 19 | 19 | 300 | |||
21359 | SCL.B | 0 | 0 | |||||||
21360 | SCLN | 100 | 8 | 7 3/8 | 8 1/8 | 7 3/8 | 7 3/4 | 8 1/8 | 81200 | |
21361 | SCLP | 500900 | 0.0312 | 0.0312 | 0.1500 | 0 | ||||
21362 | SCLTX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0 | |
21363 | SCM | 700 | 7 1/2 | 6 | 7 | 0 | ||||
21364 | SCMAX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | |
21365 | SCMBX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0 | |
21366 | SCMC | 0 | 0 | |||||||
21367 | SCMI | 200 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | 14.5000 | 15.5000 | 200 | |
21368 | SCMS | 4000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2000 | 0.2500 | 7000 | |
21369 | SCMTX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 | |
21370 | SCMU | 1000 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
21371 | SCMUP | 0 | 0.5000 | 2.2500 | 0 | |||||
21372 | SCMXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.77 | 4.93 | 1797 | |
21373 | SCN | 500 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 1/2 | 18 | 500 | |
21374 | SCND | 2500 | 1.3125 | 1.2500 | 1.5000 | 0 | ||||
21375 | SCNG | 2000 | 3 7/16 | 3 1/4 | 3 1/2 | 3 1/4 | 3 7/16 | 3 1/2 | 16500 | |
21376 | SCNIQ | 0 | 0 | |||||||
21377 | SCNXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.83 | 2.81 | 553 | |
21378 | SCNpA | 100 | 25 1/2 | 25 3/8 | 25 1/2 | 25 3/8 | 1200 | |||
21379 | SCO | 300 | 9/64 | 9/64 | 5/32 | 0 | ||||
21380 | SCOBX | 0 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0 | |
21381 | SCOC | 500 | 6 1/8 | 6 1/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 1400 | |
21382 | SCOEX | 0 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 7.81 | 0 | |
21383 | SCOHX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | |
21384 | SCOM | 300 | 6 5/8 | 6 5/8 | 7 | 0 | ||||
21385 | SCOMC | 200 | 6 5/8 | 6 5/8 | 6 3/4 | 0 | ||||
21386 | SCON | 3000 | 4 7/16 | 4 3/8 | 4 7/16 | 4 3/8 | 4 3/8 | 4 5/8 | 5000 | |
21387 | SCOP | 1000 | 22 1/4 | 22 3/4 | 22 3/4 | 22 1/4 | 22 1/4 | 22 3/4 | 2900 | |
21388 | SCOPX | 0 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | |
21389 | SCOR | 1400 | 6 7/8 | 6 7/8 | 6 7/8 | 6 3/4 | 6 3/4 | 7 | 16500 | |
21390 | SCOT | 200 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 3/4 | 200 | |
21391 | SCP | 200 | 32 1/4 | 0 | ||||||
21392 | SCPAX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0 | |
21393 | SCPI | 25300 | 0.0625 | 0.0625 | 0.1200 | 0 | ||||
21394 | SCPP | 500 | 14.7500 | 14.0000 | 15.0000 | 0 | ||||
21395 | SCPS | 2000 | 0.0100 | 0 | ||||||
21396 | SCPXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.04 | 5.19 | 4339 | |
21397 | SCQGX | 0 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | |
21398 | SCR | 0 | 0 | |||||||
21399 | SCR.A | 0 | 0 | |||||||
21400 | SCR/A | 100 | 17 1/8 | 17 1/8 | 17 1/2 | 0 | ||||
21401 | SCR/B | 200 | 17 1/4 | 16 5/8 | 17 3/4 | 0 | ||||
21402 | SCRA | 0 | 0 | |||||||
21403 | SCRAX | 0 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 16.74 | 0 | |
21404 | SCRB | 0 | 0 | |||||||
21405 | SCRH | 1000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.8750 | 1.0000 | 3500 | |
21406 | SCRI | 2500 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
21407 | SCRp | 900 | 15 1/2 | 0 | ||||||
21408 | SCRpC | 400 | 18 1/2 | 0 | ||||||
21409 | SCRpD | 200 | 51 7/8 | 41 5/8 | 75 | 0 | ||||
21410 | SCRpE | 100 | 45 1/2 | 0 | ||||||
21411 | SCSBX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0 | |
21412 | SCSC | 900 | 15 | 15 1/4 | 15 1/4 | 14 3/4 | 14 1/2 | 15 1/4 | 3600 | |
21413 | SCSDX | 0 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0 | |
21414 | SCSFX | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 14.98 | 0 | |
21415 | SCSL | 900 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 23/32 | 900 | |
21416 | SCSLP | 1000 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 13 1/2 | 14 1/4 | 1000 | |
21417 | SCSTX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0 | |
21418 | SCSUX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | |
21419 | SCSW | 0 | 0 | |||||||
21420 | SCSWF | 500 | 9 | 8 1/2 | 9 | 0 | ||||
21421 | SCT | 900 | 17 | 17 5/8 | 17 3/4 | 0 | ||||
21422 | SCTBX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | |
21423 | SCTC | 1000 | 17 1/4 | 16 3/4 | 17 1/4 | 16 1/4 | 16 1/2 | 17 1/4 | 29800 | |
21424 | SCTCG | 8 | 120 | 116 | 120 1/2 | 0 | ||||
21425 | SCTEX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
21426 | SCTFX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
21427 | SCTI | 200 | 7 1/8 | 7 1/8 | 7 1/2 | 7 1/8 | 7 1/8 | 7 3/4 | 9000 | |
21428 | SCTIW | 2000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 3 | 2000 | |
21429 | SCTL | 2000 | 0.3125 | 0.2500 | 0.3125 | 0 | ||||
21430 | SCTQX | 0 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 7.22 | 0 | |
21431 | SCTR | 600 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/2 | 600 | |
21432 | SCTRW | 1000 | 13/32 | 13/32 | 5/8 | 0 | ||||
21433 | SCTT | 300 | 19 7/8 | 19 5/8 | 19 7/8 | 0 | ||||
21434 | SCTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.74 | 4.85 | 14121 | |
21435 | SCUF | 1000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 1.0000 | 1000 | |
21436 | SCUR | 100 | 42 3/4 | 42 3/4 | 42 3/4 | 41 3/4 | 41 3/4 | 42 3/4 | 37800 | |
21437 | SCVAX | 0 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0 | |
21438 | SCVL | 500 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/2 | 800 | |
21439 | SCVSX | 0 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | |
21440 | SCW | 100 | 21 1/2 | 0 | ||||||
21441 | SCX | 1800 | 23 7/8 | 0 | ||||||
21442 | SCXI | 300 | 0.0625 | 0.0312 | 0.2500 | 0 | ||||
21443 | SCY | 500 | 2 1/2 | 0 | ||||||
21444 | SCYA | 5500 | 0.0100 | 0 | ||||||
21445 | SCYTX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
21446 | SCZ | 0 | 0 | |||||||
21447 | SD | 1200 | 12 1/4 | 0 | ||||||
21448 | SDAB | 0 | 0 | |||||||
21449 | SDAD | 5000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5000 | |||
21450 | SDBC | 4000 | 0.0625 | 0.0937 | 0.4687 | 0 | ||||
21451 | SDC | 300 | 1 7/8 | 1 3/8 | 1 7/8 | 0 | ||||
21452 | SDCF | 1000 | 0.0010 | 0 | ||||||
21453 | SDCMX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0 | |
21454 | SDDMX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | |
21455 | SDEL | 500 | 4.0000 | 0 | ||||||
21456 | SDEQX | 0 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 0 | |
21457 | SDEV | 1700 | 1 7/8 | 1 11/16 | 1 13/16 | 0 | ||||
21458 | SDEXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.89 | 2.87 | 1449 | |
21459 | SDFIX | 0 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0 | |
21460 | SDG | 500 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 28 | 28 1/2 | 500 | |
21461 | SDGIX | 0 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0 | |
21462 | SDGXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 4.77 | 4.90 | 1842 | |
21463 | SDH | 0 | 0 | |||||||
21464 | SDI | 1000 | 7 | 7 | 7 7/8 | 0 | ||||
21465 | SDIAX | 0 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 4.60 | 0 | |
21466 | SDIBX | 0 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0 | |
21467 | SDIEX | 0 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0 | |
21468 | SDIFX | 0 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0 | |
21469 | SDII | 300 | 14 3/4 | 15 1/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 18800 | |
21470 | SDINX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 14.05 | 0 | |
21471 | SDITX | 0 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0 | |
21472 | SDIV | 0 | 0 | |||||||
21473 | SDIXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.89 | 5.04 | 5644 | |
21474 | SDK/B | 600 | 2 1/4 | 2 1/8 | 2 1/2 | 0 | ||||
21475 | SDKpB | 0 | 0 | |||||||
21476 | SDLI | 1400 | 24 1/4 | 23 1/2 | 24 1/4 | 22 3/4 | 24 | 25 | 49100 | |
21477 | SDMAX | 0 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0 | |
21478 | SDMGX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
21479 | SDNB | 500 | 5 1/2 | 5 | 5 5/8 | 0 | ||||
21480 | SDNYX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0 | |
21481 | SDO | 100 | 23 3/4 | 23 3/8 | 23 7/8 | 0 | ||||
21482 | SDOGP | 900 | 13.0250 | 13.0250 | 13.0250 | 13.0250 | 900 | |||
21483 | SDOT | 4700 | 0.3437 | 0.2500 | 0.3437 | 0 | ||||
21484 | SDOZ | 0 | 0 | |||||||
21485 | SDOZY | 0 | 43.1250 | 43.6250 | 0 | |||||
21486 | SDOpA | 200 | 14 1/4 | 0 | ||||||
21487 | SDOpB | 200 | 13 3/8 | 0 | ||||||
21488 | SDOpC | 700 | 12 1/2 | 0 | ||||||
21489 | SDOpG | 950 | 97 5/8 | 0 | ||||||
21490 | SDOpH | 1000 | 25 1/4 | 0 | ||||||
21491 | SDP | 400 | 11 3/8 | 11 1/4 | 11 5/8 | 0 | ||||
21492 | SDP.B | 0 | 0 | |||||||
21493 | SDP/B | 600 | 4 7/8 | 4 1/2 | 4 7/8 | 0 | ||||
21494 | SDPB | 0 | 0 | |||||||
21495 | SDRC | 1000 | 27 3/8 | 26 3/4 | 27 3/4 | 26 3/4 | 27 1/8 | 27 3/8 | 200800 | |
21496 | SDSAX | 0 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 8.29 | 0 | |
21497 | SDSCX | 0 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | 0 | |
21498 | SDSI | 1000 | 0.0312 | 0.0312 | 0.4062 | 0 | ||||
21499 | SDSK | 200 | 13 1/2 | 13 1/4 | 13 1/2 | 12 1/2 | 13 | 13 1/2 | 256000 | |
21500 | SDSZX | 0 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0 | |
21501 | SDT | 0 | 2 1/16 | 2 11/16 | 0 | |||||
21502 | SDTI | 100 | 55 | 53 | 55 1/2 | 53 | 54 1/2 | 55 1/2 | 22600 | |
21503 | SDTV | 0 | 0 | |||||||
21504 | SDUM | 2000 | 1.3125 | 1.0000 | 1.7500 | 0 | ||||
21505 | SDVR | 5000 | 0.0200 | 0.0100 | 0.0300 | 0 | ||||
21506 | SDW | 300 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 7/8 | 300 | |
21507 | SDWpD | 3000 | 44 1/2 | 0 | ||||||
21508 | SDY | 200 | 12 | 0 | ||||||
21509 | SDYN | 1000 | 1 1/2 | 1 1/2 | 1 17/32 | 1 1/2 | 1 1/2 | 1 11/16 | 15600 | |
21510 | SDYNZ | 5000 | 1/8 | 1/8 | 1/4 | 0 | ||||
21511 | SEA | 300 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 | 23 3/8 | 300 | |
21512 | SEAAX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | |
21513 | SEAB | 300 | 1 1/2 | 1 5/8 | 1 11/16 | 0 | ||||
21514 | SEAF | 0 | 0 | |||||||
21515 | SEAG | 7200 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
21516 | SEAK | 400 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
21517 | SEALA | 300 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
21518 | SEAM | 1200 | 17 5/8 | 17 1/2 | 18 1/2 | 0 | ||||
21519 | SEAS | 1800 | 0.0312 | 0.0312 | 0.2187 | 0 | ||||
21520 | SEB | 200 | 263 1/2 | 0 | ||||||
21521 | SEBAX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | |
21522 | SEBDX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | |
21523 | SEBLX | 0 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 17.64 | 0 | |
21524 | SEC | 210 | 16 1/4 | 14 3/4 | 15 1/8 | 0 | ||||
21525 | SECAX | 0 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0 | |
21526 | SECD | 400 | 29 | 29 | 29 | 29 | 28 1/2 | 29 | 500 | |
21527 | SECDP | 1000 | 31 | 31 | 32 1/2 | 0 | ||||
21528 | SECEX | 0 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 7.00 | 0 | |
21529 | SECGX | 0 | 9.61 | 9.61 | 9.61 | 0 | ||||
21530 | SECH | 0 | 0 | |||||||
21531 | SECIX | 0 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 8.67 | 0 | |
21532 | SECM | 200 | 2 5/8 | 2 5/8 | 2 7/8 | 0 | ||||
21533 | SECP | 100 | 58 1/2 | 58 1/2 | 58 1/2 | 58 1/2 | 58 1/2 | 59 | 4700 | |
21534 | SECPX | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0 | |
21535 | SECUX | 0 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 7.35 | 0 | |
21536 | SECX | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/2 | 5 3/4 | 5000 | |
21537 | SECXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.66 | 2.67 | 3387 | |
21538 | SEDC | 0 | 0 | |||||||
21539 | SEE | 200 | 29 7/8 | 29 | 29 1/2 | 0 | ||||
21540 | SEED | 0 | 0 | |||||||
21541 | SEEDB | 200 | 58 1/4 | 58 3/4 | 59 3/4 | 58 1/4 | 58 1/4 | 59 | 2500 | |
21542 | SEEGX | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0 | |
21543 | SEEIX | 0 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | |
21544 | SEEQ | 1000 | 3 1/16 | 3 | 3 3/16 | 2 15/16 | 3 1/16 | 3 3/16 | 149400 | |
21545 | SEEQX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | |
21546 | SEER | 1000 | 6 7/8 | 7 1/4 | 7 1/4 | 6 7/8 | 6 3/4 | 7 1/4 | 65700 | |
21547 | SEFDQ | 0 | 0 | |||||||
21548 | SEFFF | 0 | 0 | |||||||
21549 | SEFIX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
21550 | SEG | 300 | 59 1/8 | 59 3/8 | 59 3/8 | 59 1/8 | 58 7/8 | 59 3/8 | 400 | |
21551 | SEGAX | 0 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 22.65 | 0 | |
21552 | SEGBX | 0 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0 | |
21553 | SEGE | 0 | 0 | |||||||
21554 | SEGF | 0 | 0 | |||||||
21555 | SEGIX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | |
21556 | SEGMX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
21557 | SEGN | 0 | 0 | |||||||
21558 | SEGNY | 0 | 0 | |||||||
21559 | SEGO | 0 | 0 | |||||||
21560 | SEGP | 0 | 0 | |||||||
21561 | SEGSX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.88 | 0 | |
21562 | SEGT | 0 | 0 | |||||||
21563 | SEGTX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
21564 | SEGW | 0 | 0 | |||||||
21565 | SEGWX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0 | |
21566 | SEGXX | 0 | 0 | |||||||
21567 | SEH | 300 | 6 5/8 | 6 3/4 | 7 1/8 | 0 | ||||
21568 | SEHI | 100 | 16 | 15 5/8 | 16 1/8 | 15 5/8 | 15 5/8 | 16 1/8 | 1700 | |
21569 | SEI | 200 | 25 1/4 | 25 | 25 1/4 | 25 | 24 3/4 | 25 3/4 | 1900 | |
21570 | SEIC | 1000 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/4 | 22 | 22 1/2 | 3800 | |
21571 | SEIFX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
21572 | SEIMX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | |
21573 | SEINX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
21574 | SEIPX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
21575 | SEIS | 0 | 0 | |||||||
21576 | SEITX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
21577 | SEIXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.73 | 2.70 | 971 | |
21578 | SEK | 1000 | 14 1/2 | 0 | ||||||
21579 | SEKSX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
21580 | SEL | 500 | 12 3/4 | 12 5/8 | 12 7/8 | 0 | ||||
21581 | SELB | 2000 | 14 3/4 | 15 | 16 | 14 3/4 | 14 3/4 | 15 1/2 | 20600 | |
21582 | SELBW | 400 | 9 1/2 | 9 3/4 | 10 1/2 | 9 1/4 | 9 1/2 | 10 1/8 | 43800 | |
21583 | SELCX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | |
21584 | SELD | 0 | 0 | |||||||
21585 | SELE | 800 | 3.0016 | 0 | ||||||
21586 | SELY | 0 | 0 | |||||||
21587 | SELYW | 10000 | 0.1300 | 0.1300 | 0.2000 | 0 | ||||
21588 | SEM | 200 | 10 3/8 | 10 1/8 | 10 3/8 | 10 1/8 | 300 | |||
21589 | SEM.A | 0 | 0 | |||||||
21590 | SEM.B | 0 | 0 | |||||||
21591 | SEMA | 1200 | 7.0000 | 0 | ||||||
21592 | SEMAX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
21593 | SEMC | 0 | 0 | |||||||
21594 | SEMCF | 1000 | 6 | 6 | 5 5/8 | 6 | 1000 | |||
21595 | SEMCX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | |
21596 | SEME | 100 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
21597 | SEMI | 2500 | 2 3/8 | 2 5/16 | 2 7/16 | 2 1/4 | 2 1/4 | 2 3/8 | 165000 | |
21598 | SEMO | 1600 | 0.2800 | 0.2800 | 0.3437 | 0 | ||||
21599 | SEN/WS | 0 | 1/2 | 3/4 | 0 | |||||
21600 | SENCX | 0 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 35.58 | 0 | |
21601 | SENE | 0 | 0 | |||||||
21602 | SENEA | 1200 | 17 1/2 | 17 1/2 | 19 | 0 | ||||
21603 | SENEB | 500 | 19 1/2 | 18 | 20 | 0 | ||||
21604 | SENG | 0 | 0 | |||||||
21605 | SENI | 100 | 27.5000 | 27.5000 | 31.0000 | 0 | ||||
21606 | SENS | 2000 | 1/16 | 1/32 | 1/16 | 0 | ||||
21607 | SEPC | 200 | 2 11/16 | 2 17/32 | 2 3/4 | 2 1/2 | 2 9/16 | 2 11/16 | 347800 | |
21608 | SEPFX | 0 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 18.72 | 0 | |
21609 | SEPP | 4900 | 1.1250 | 0 | ||||||
21610 | SEPR | 100 | 18 5/8 | 18 3/4 | 19 1/8 | 18 5/8 | 18 5/8 | 18 7/8 | 52600 | |
21611 | SEPXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.29 | 5.46 | 553 | |
21612 | SEPp | 700 | 24 | 24 1/4 | 24 1/4 | 24 | 4700 | |||
21613 | SEQ | 200 | 17 3/8 | 17 3/8 | 17 7/8 | 0 | ||||
21614 | SEQAX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.89 | 0 | |
21615 | SEQBX | 0 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0 | ||
21616 | SEQP | 500 | 0.0100 | 0.0100 | 0.0700 | 0 | ||||
21617 | SEQS | 1400 | 4 3/4 | 4 1/2 | 4 3/4 | 4 1/4 | 4 3/8 | 4 3/4 | 56300 | |
21618 | SEQU | 300 | 18 1/4 | 18 | 18 7/8 | 17 3/4 | 18 1/4 | 18 1/2 | 436000 | |
21619 | SEQUX | 0 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | 2200 | |
21620 | SEQpA | 100 | 26 1/8 | 0 | ||||||
21621 | SEQpB | 200 | 25 1/2 | 0 | ||||||
21622 | SEQpC | 800 | 23 | 0 | ||||||
21623 | SEQpD | 300 | 25 7/8 | 0 | ||||||
21624 | SEQpE | 200 | 26 1/8 | 0 | ||||||
21625 | SEQpF | 300 | 26 5/8 | 0 | ||||||
21626 | SEQpX | 800 | 31 1/2 | 0 | ||||||
21627 | SER | 500 | 11 3/8 | 0 | ||||||
21628 | SERA | 1200 | 17 3/8 | 17 3/8 | 17 7/8 | 17 1/4 | 17 3/8 | 17 5/8 | 122000 | |
21629 | SERH | 0 | 0 | |||||||
21630 | SERIX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
21631 | SERO | 300 | 17 3/4 | 16 1/2 | 17 3/4 | 0 | ||||
21632 | SERS | 2000 | 52.7500 | 0 | ||||||
21633 | SESI | 1500 | 2 1/2 | 2 41/64 | 2 3/4 | 2 1/2 | 2 1/2 | 2 5/8 | 12200 | |
21634 | SESIU | 300 | 8 3/4 | 8 3/4 | 9 3/4 | 0 | ||||
21635 | SESIW | 1500 | 1/16 | 1/16 | 1/4 | 0 | ||||
21636 | SESIX | 0 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | |
21637 | SESIZ | 900 | 9/16 | 3/4 | 3/4 | 9/16 | 9/16 | 3/4 | 95600 | |
21638 | SESTX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
21639 | SESVX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0 | |
21640 | SET | 0 | 621.60 | 0 | ||||||
21641 | SETEX | 0 | 9.93 | 9.93 | 10.43 | 0 | ||||
21642 | SETHF | 0 | 0 | |||||||
21643 | SETIX | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 14.37 | 0 | |
21644 | SETL | 0 | 0 | |||||||
21645 | SETMX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
21646 | SETO | 1000 | 0.1250 | 0.1875 | 0.4687 | 0 | ||||
21647 | SETXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.31 | 3.33 | 5854 | |
21648 | SEUBX | 0 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0 | ||
21649 | SEUXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.20 | 5.32 | 5548 | |
21650 | SEVJ | 100 | 3.6250 | 0 | ||||||
21651 | SEVL | 400 | 12 | 12 | 12 | 11 3/4 | 11 3/4 | 12 | 27800 | |
21652 | SEVN | 200 | 17 1/4 | 17 1/4 | 19 | 2000 | ||||
21653 | SEW | 200 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 28 1/8 | 28 5/8 | 500 | |
21654 | SEWY | 1500 | 16 1/4 | 16 1/4 | 17 1/4 | 0 | ||||
21655 | SEXE | 0 | 0 | |||||||
21656 | SEXI | 10000 | 0.5100 | 0.6000 | 0.6000 | 0.4800 | 0.5100 | 0.5150 | 2129700 | |
21657 | SF | 500 | 6 5/8 | 0 | ||||||
21658 | SF.A | 0 | 0 | |||||||
21659 | SFA | 1000 | 15 3/8 | 15 1/4 | 15 3/8 | 15 1/4 | 15 1/4 | 15 5/8 | 2900 | |
21660 | SFAAX | 0 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 21.84 | 0 | |
21661 | SFAD | 816000 | 0.0015 | 0.0015 | 0.0030 | 0 | ||||
21662 | SFAM | 5000 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/4 | 13 | 5000 | |
21663 | SFAXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.08 | 3.10 | 273 | |
21664 | SFB | 400 | 39 7/8 | 39 7/8 | 39 7/8 | 39 7/8 | 40 1/8 | 40 5/8 | 900 | |
21665 | SFBDX | 0 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0 | |
21666 | SFBM | 100 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 21 1/4 | 1400 | |
21667 | SFCAX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | |
21668 | SFCBX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 11.51 | 0 | |
21669 | SFCF | 100 | 22.7500 | 0 | ||||||
21670 | SFCGX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 | |
21671 | SFCIX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.67 | 0 | |
21672 | SFCO | 400 | 22 | 22 | 22 | 22 | 22 | 24 | 400 | |
21673 | SFCOX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0 | |
21674 | SFCSX | 0 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | 0 | |
21675 | SFD | 300 | 25 7/8 | 26 1/4 | 26 1/4 | 25 7/8 | 25 7/8 | 26 1/4 | 2100 | |
21676 | SFDA | 500 | 9.7500 | 8.5000 | 10.0000 | 0 | ||||
21677 | SFDP | 0 | 0 | |||||||
21678 | SFDS | 100 | 27 | 27 | 27 | 27 | 27 | 27 1/2 | 200 | |
21679 | SFE | 100 | 47 1/8 | 47 1/8 | 47 1/8 | 47 1/8 | 47 1/8 | 47 3/4 | 100 | |
21680 | SFED | 300 | 11 3/4 | 11 1/2 | 12 1/4 | 0 | ||||
21681 | SFEF | 100 | 20 1/2 | 20 | 23 | 0 | ||||
21682 | SFF | 500 | 18 | 18 | 18 | 18 | 17 7/8 | 18 1/8 | 500 | |
21683 | SFFB | 500 | 15 | 15 | 16 3/4 | 0 | ||||
21684 | SFFC | 4000 | 17 | 17 | 17 1/2 | 0 | ||||
21685 | SFFD | 1000 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 32 | 1000 | |
21686 | SFG | 0 | 0 | |||||||
21687 | SFGC | 600 | 1.3750 | 1.3750 | 1.8750 | 0 | ||||
21688 | SFGD | 3000 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 11 3/4 | 12 1/2 | 3000 | |
21689 | SFGMX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.62 | 0 | |
21690 | SFGRX | 0 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 18.10 | 0 | |
21691 | SFI | 200 | 13 | 12 | 12 3/8 | 0 | ||||
21692 | SFIBX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
21693 | SFIDX | 0 | 164.64 | 164.64 | 164.64 | 164.64 | 164.64 | 164.64 | 0 | |
21694 | SFIFX | 0 | 10.00 | 10.00 | 10.20 | 0 | ||||
21695 | SFIGA | 0 | 0 | |||||||
21696 | SFIN | 200 | 13 | 12 3/4 | 13 | 12 3/4 | 12 3/4 | 13 | 300 | |
21697 | SFITX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
21698 | SFIUX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
21699 | SFKI | 3500 | 0.0050 | 0.0050 | 0.1800 | 0 | ||||
21700 | SFL | 100 | 36 1/4 | 36 7/8 | 37 1/2 | 0 | ||||
21701 | SFLAX | 0 | 10.34 | 10.34 | 10.78 | 0 | ||||
21702 | SFLBX | 0 | 10.34 | 10.34 | 10.35 | 0 | ||||
21703 | SFLD | 500 | 34 5/8 | 34 5/8 | 34 5/8 | 34 5/8 | 34 5/8 | 35 3/4 | 500 | |
21704 | SFLEX | 0 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 8.24 | 0 | |
21705 | SFLX | 34800 | 13 1/4 | 13 1/4 | 13 1/2 | 13 | 13 | 13 1/2 | 147300 | |
21706 | SFN | 1000 | 5 7/8 | 5 3/4 | 5 7/8 | 5 3/4 | 5 5/8 | 6 | 2300 | |
21707 | SFNC | 0 | 0 | |||||||
21708 | SFNCA | 900 | 32 5/8 | 32 1/4 | 33 | 0 | ||||
21709 | SFNW | 200 | 15.5000 | 0 | ||||||
21710 | SFNWX | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0 | |
21711 | SFR | 7000 | 9 3/4 | 9 | 9 1/2 | 0 | ||||
21712 | SFRp | 900 | 19 1/8 | 0 | ||||||
21713 | SFRpA | 10300 | 9 1/2 | 9 1/4 | 9 5/8 | 0 | ||||
21714 | SFS | 1000 | 12 | 11 3/4 | 12 1/4 | 0 | ||||
21715 | SFSAX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.22 | 0 | |
21716 | SFSB | 5000 | 16 3/4 | 16 1/2 | 16 3/4 | 16 | 16 | 17 1/2 | 34200 | |
21717 | SFSBX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
21718 | SFSIX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.31 | 0 | |
21719 | SFSK | 2000 | 17 1/2 | 17 1/2 | 18 | 17 1/2 | 17 1/2 | 18 | 14900 | |
21720 | SFSL | 5000 | 14 1/4 | 13 3/4 | 14 1/2 | 0 | ||||
21721 | SFSW | 100 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 16 1/2 | 17 3/4 | 300 | |
21722 | SFTD | 0 | 0 | |||||||
21723 | SFTW | 1600 | 2 1/4 | 2 | 2 5/8 | 0 | ||||
21724 | SFTXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 3.15 | 3.08 | 744 | |
21725 | SFU | 0 | 0.8242 | 0.8289 | 0.8289 | 0.8233 | 0 | |||
21726 | SFUGX | 0 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 15.63 | 0 | |
21727 | SFUN | 500 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/2 | 6 | 2900 | |
21728 | SFUSX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 | |
21729 | SFVBX | 0 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0 | |
21730 | SFW | 0 | 0.8242 | 0.8292 | 0.8292 | 0.8233 | 0 | |||
21731 | SFWR | 200 | 10 1/8 | 9 3/4 | 10 1/8 | 9 3/4 | 9 3/4 | 10 1/8 | 18700 | |
21732 | SFXB | 0 | 0 | |||||||
21733 | SFXBA | 300 | 26 9/16 | 27 | 27 | 26 1/2 | 26 1/2 | 27 | 4800 | |
21734 | SFXw | 0 | 0 | |||||||
21735 | SFY | 100 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 12 1/4 | 200 | |
21736 | SFZ | 0 | 0.8242 | 0.8289 | 0.8289 | 0.8233 | 0 | |||
21737 | SG | 800 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 800 | |||
21738 | SGA | 100 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 100 | |||
21739 | SGAL | 2000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8750 | 5.2500 | 2000 | |
21740 | SGAS | 0 | 0 | |||||||
21741 | SGASZ | 1000 | 22 | 22 1/4 | 22 1/2 | 22 | 22 | 22 1/2 | 16500 | |
21742 | SGBBX | 0 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0 | |
21743 | SGC | 100 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 100 | |||
21744 | SGCXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.73 | 2.77 | 10134 | |
21745 | SGD | 400 | 2 7/8 | 2 5/8 | 3 | 0 | ||||
21746 | SGDN | 2000 | 0.1000 | 0.0500 | 0.1500 | 0 | ||||
21747 | SGEFX | 0 | 12.34 | 12.34 | 12.82 | 0 | ||||
21748 | SGENX | 0 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 26.36 | 0 | |
21749 | SGF | 100 | 15 3/8 | 14 5/8 | 15 1/8 | 0 | ||||
21750 | SGGDX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.92 | 0 | |
21751 | SGGM | 3400 | 0.0001 | 0 | ||||||
21752 | SGH | 200 | 14 1/4 | 14 1/8 | 14 1/4 | 14 1/8 | 1200 | |||
21753 | SGHIQ | 1000 | 0.0001 | 0 | ||||||
21754 | SGHT | 100 | 6 1/4 | 6 | 6 1/2 | 5 3/4 | 5 7/8 | 6 1/2 | 33800 | |
21755 | SGI | 100 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 27 1/4 | 100 | |
21756 | SGIAX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 12.62 | 0 | |
21757 | SGIBX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | |
21758 | SGIC | 0 | 0 | |||||||
21759 | SGIEX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 12.96 | 0 | |
21760 | SGIH | 100 | 40 | 40 | 40 | 39 3/4 | 39 3/4 | 40 | 29600 | |
21761 | SGII | 4000 | 0.7500 | 0.6875 | 0.7500 | 0.6875 | 0.7187 | 0.7500 | 4800 | |
21762 | SGIN | 0 | 0 | |||||||
21763 | SGIP | 0 | 0 | |||||||
21764 | SGIS | 0 | 0 | |||||||
21765 | SGIT | 0 | 0 | |||||||
21766 | SGK | 500 | 7 3/4 | 0 | ||||||
21767 | SGL | 300 | 12 | 12 | 12 3/8 | 0 | ||||
21768 | SGLG | 200 | 0.5000 | 0.5000 | 1.2500 | 0 | ||||
21769 | SGM | 300 | 4 | 3 3/8 | 4 | 0 | ||||
21770 | SGMA | 3700 | 6 1/4 | 6 3/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 7/8 | 7300 | |
21771 | SGMSX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | |
21772 | SGMU | 10000 | 0.2500 | 0.1875 | 0.3125 | 0 | ||||
21773 | SGMp | 10000 | 3/4 | 0 | ||||||
21774 | SGN/WS | 10000 | 1/8 | 1/32 | 5/32 | 0 | ||||
21775 | SGNC | 2000 | 1.3750 | 1.2500 | 1.4375 | 0 | ||||
21776 | SGNMX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
21777 | SGNV | 0 | 0 | |||||||
21778 | SGO | 100 | 17 1/2 | 17 5/8 | 18 1/8 | 0 | ||||
21779 | SGOBX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | |
21780 | SGOLY | 1000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 5/8 | 1000 | |
21781 | SGOVX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 13.43 | 0 | |
21782 | SGP | 400 | 54 3/4 | 54 3/4 | 54 3/4 | 54 3/4 | 54 1/2 | 54 7/8 | 400 | |
21783 | SGR | 0 | 0 | |||||||
21784 | SGRAX | 0 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 16.95 | 0 | |
21785 | SGRDX | 0 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0 | |
21786 | SGRFX | 0 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 5.50 | 0 | |
21787 | SGRO | 600 | 0.5000 | 0.5000 | 1.0000 | 0 | ||||
21788 | SGROX | 0 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | |
21789 | SGRP | 600 | 2.4992 | 0 | ||||||
21790 | SGRSX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 13.05 | 0 | |
21791 | SGRWX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | |
21792 | SGRXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.80 | 4.99 | 931 | |
21793 | SGS | 0 | 297.89 | 0 | ||||||
21794 | SGSCX | 0 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0 | |
21795 | SGT | 500 | 7/8 | 0 | ||||||
21796 | SGTAX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 9.17 | 0 | |
21797 | SGTBX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0 | |
21798 | SGTI | 1500 | 1 7/16 | 1 1/4 | 1 9/16 | 1 1/4 | 1 1/4 | 1 5/8 | 7200 | |
21799 | SGTK | 0 | 0 | |||||||
21800 | SGTKF | 0 | 0 | |||||||
21801 | SGVAX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 10.16 | 0 | |
21802 | SGVB | 1500 | 9 1/4 | 9 1/4 | 9 5/8 | 0 | ||||
21803 | SGVXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.69 | 4.81 | 5798 | |
21804 | SGX | 0 | 309.67 | 307.31 | 309.70 | 307.31 | 0 | |||
21805 | SGY | 1200 | 15 | 13 | 13 1/2 | 0 | ||||
21806 | SGZTX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | |
21807 | SH | 200 | 8 7/8 | 8 5/8 | 9 | 0 | ||||
21808 | SHA | 4000 | 1/4 | 1/4 | 3/8 | 0 | ||||
21809 | SHAGX | 0 | 9.11 | 9.11 | 9.11 | 0 | ||||
21810 | SHAPX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.63 | 0 | |
21811 | SHAW | 200 | 11 1/2 | 12 1/8 | 12 1/8 | 11 1/4 | 11 1/8 | 11 1/2 | 27800 | |
21812 | SHBZ | 300 | 13 5/8 | 13 1/2 | 13 5/8 | 13 3/8 | 13 3/8 | 13 5/8 | 19900 | |
21813 | SHC | 200 | 17 3/4 | 17 3/4 | 200 | |||||
21814 | SHCI | 0 | 0 | |||||||
21815 | SHCID | 1200 | 38 | 36 3/4 | 38 1/4 | 36 3/4 | 37 1/2 | 38 1/4 | 22300 | |
21816 | SHCR | 700 | 10 3/4 | 10 1/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 14000 | |
21817 | SHCS | 1000 | 0.7500 | 0 | ||||||
21818 | SHCXX | 0 | 0.62 | 3.13 | 3.17 | 333 | ||||
21819 | SHD | 1000 | 8 5/8 | 0 | ||||||
21820 | SHE | 7100 | 1 1/2 | 0 | ||||||
21821 | SHEA | 5000 | 0.4000 | 0 | ||||||
21822 | SHED | 2000 | 4 1/4 | 4 7/16 | 4 7/16 | 4 3/16 | 4 3/16 | 4 7/16 | 3400 | |
21823 | SHEDW | 5000 | 13/32 | 11/32 | 7/16 | 0 | ||||
21824 | SHEL | 200 | 19 5/8 | 19 3/4 | 19 3/4 | 19 1/4 | 19 3/8 | 19 5/8 | 53800 | |
21825 | SHELX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | |
21826 | SHEN | 100 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 21 1/4 | 400 | |
21827 | SHET | 500 | 21.0000 | 19.0000 | 22.0000 | 0 | ||||
21828 | SHF | 200 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/4 | 13 5/8 | 200 | |
21829 | SHFC | 3000 | 16 1/4 | 14 1/2 | 16 1/2 | 0 | ||||
21830 | SHFGY | 0 | 0 | |||||||
21831 | SHFL | 300 | 12 | 11 5/8 | 12 | 11 5/8 | 11 3/4 | 12 | 9300 | |
21832 | SHFVX | 0 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 8.93 | 0 | |
21833 | SHG | 300 | 14 | 13 1/2 | 14 | 0 | ||||
21834 | SHGAX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.93 | 0 | |
21835 | SHGDX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 | |
21836 | SHGOX | 0 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 7.82 | 0 | |
21837 | SHGPF | 0 | 0 | |||||||
21838 | SHGTX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.53 | 0 | |
21839 | SHI | 500 | 31 1/4 | 30 1/4 | 31 | 0 | ||||
21840 | SHIAX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.80 | 0 | |
21841 | SHIBX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | |
21842 | SHIDX | 0 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0 | |
21843 | SHIFX | 0 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 17.52 | 0 | |
21844 | SHKI | 0 | 0 | |||||||
21845 | SHKIF | 100 | 12 5/8 | 12 5/8 | 13 1/8 | 0 | ||||
21846 | SHL | 0 | 622.82 | 622.82 | 622.82 | 622.82 | 0 | |||
21847 | SHL.A | 0 | 0 | |||||||
21848 | SHL.B | 0 | 0 | |||||||
21849 | SHLL | 0 | 0 | |||||||
21850 | SHLLF | 0 | 0 | |||||||
21851 | SHLM | 200 | 23 | 23 1/4 | 23 1/4 | 22 3/4 | 22 3/4 | 23 1/4 | 15200 | |
21852 | SHLO | 10000 | 12 5/8 | 12 1/2 | 13 | 0 | ||||
21853 | SHLR | 300 | 8 1/8 | 8 1/4 | 8 1/4 | 8 1/8 | 8 1/8 | 8 3/8 | 3000 | |
21854 | SHLRG | 22 | 83 3/4 | 82 1/2 | 84 | 0 | ||||
21855 | SHM | 1000 | 4 | 3 3/4 | 4 1/16 | 0 | ||||
21856 | SHMGO | 0 | 0 | |||||||
21857 | SHMGP | 0 | 0 | |||||||
21858 | SHMGX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 13.40 | 0 | |
21859 | SHMMX | 0 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 16.85 | 0 | |
21860 | SHMN | 1000 | 6 7/8 | 6 7/8 | 7 | 6 3/4 | 6 7/8 | 7 | 271500 | |
21861 | SHMXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.77 | 5.98 | 8138 | |
21862 | SHN | 300 | 8 | 8 1/8 | 8 1/8 | 8 | 7 7/8 | 8 1/4 | 3400 | |
21863 | SHNAX | 0 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 7.32 | 0 | |
21864 | SHNBX | 0 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0 | |
21865 | SHNJX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.73 | 0 | |
21866 | SHNM | 0 | 0 | |||||||
21867 | SHNYX | 0 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 17.63 | 0 | |
21868 | SHO | 1000 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 1000 | |||
21869 | SHODX | 0 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0 | |
21870 | SHOO | 1000 | 7 9/16 | 7 17/32 | 7 5/8 | 7 3/8 | 7 3/8 | 7 9/16 | 42000 | |
21871 | SHOOW | 1000 | 3 1/2 | 3 1/2 | 3 3/4 | 0 | ||||
21872 | SHOOZ | 2000 | 3 | 3 1/8 | 3 1/8 | 2 15/16 | 2 15/16 | 3 1/8 | 8500 | |
21873 | SHOP | 1900 | 2.0000 | 1.8750 | 2.1875 | 1.8750 | 2.0000 | 2.1875 | 7600 | |
21874 | SHOR | 500 | 13 1/2 | 13 3/4 | 13 3/4 | 13 1/2 | 13 1/2 | 13 3/4 | 3600 | |
21875 | SHOW | 1300 | 6 1/4 | 6 1/4 | 6 1/2 | 0 | ||||
21876 | SHP | 100 | 23 7/8 | 23 1/2 | 24 1/8 | 0 | ||||
21877 | SHPI | 500 | 9 | 9 | 9 | 9 | 8 | 9 | 500 | |
21878 | SHR | 100 | 39 1/8 | 39 1/8 | 39 5/8 | 0 | ||||
21879 | SHRAX | 0 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 33.27 | 0 | |
21880 | SHRCX | 0 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 17.02 | 0 | |
21881 | SHRO | 2500 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5937 | 0.6250 | 2500 | |
21882 | SHROW | 0 | 0 | |||||||
21883 | SHRP | 100 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 5/8 | 4 7/8 | 1400 | |
21884 | SHS | 0 | 0 | |||||||
21885 | SHSC | 3000 | 13/16 | 13/16 | 1 3/16 | 0 | ||||
21886 | SHSCU | 2500 | 1 1/16 | 3/4 | 1 1/4 | 0 | ||||
21887 | SHSCW | 3600 | 1/8 | 0 | ||||||
21888 | SHSH | 10000 | 0.1562 | 0.1250 | 0.2187 | 0 | ||||
21889 | SHSO | 5000 | 0.5000 | 0 | ||||||
21890 | SHSTX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
21891 | SHTDX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
21892 | SHTGY | 0 | 0 | |||||||
21893 | SHTIX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.20 | 0 | |
21894 | SHU | 100 | 26 5/8 | 26 3/4 | 27 1/8 | 0 | ||||
21895 | SHVA | 500 | 71 1/4 | 69 3/4 | 71 3/4 | 69 1/2 | 71 1/4 | 71 3/4 | 125200 | |
21896 | SHW | 7000 | 41 3/4 | 41 3/8 | 42 1/4 | 0 | ||||
21897 | SHWCY | 0 | 0 | |||||||
21898 | SHWO | 0 | 0 | |||||||
21899 | SHX | 200 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 3/8 | 13 1/2 | 700 | |
21900 | SHY/WS | 0 | 0 | |||||||
21901 | SHYAX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
21902 | SHYBX | 0 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 7.41 | 0 | |
21903 | SHYDX | 0 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0 | |
21904 | SHYLX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
21905 | SHYTX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | |
21906 | SI | 400 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 6 3/4 | 7 1/4 | 400 | |
21907 | SIA | 9400 | 6 7/8 | 0 | ||||||
21908 | SIAAX | 0 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | |
21909 | SIAL | 300 | 51 5/8 | 51 3/4 | 51 3/4 | 51 1/4 | 51 1/2 | 51 3/4 | 134300 | |
21910 | SIBCX | 0 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0 | |
21911 | SIBDX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
21912 | SIBE | 0 | 0 | |||||||
21913 | SIBEY | 0 | 0 | |||||||
21914 | SIBM | 20000 | 0.0200 | 0 | ||||||
21915 | SIBR | 0 | 0 | |||||||
21916 | SIBUX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
21917 | SICBX | 0 | 7.41 | 7.41 | 0 | |||||
21918 | SIDBY | 0 | 2.5625 | 2.6875 | 0 | |||||
21919 | SIDC | 0 | 0 | |||||||
21920 | SIDSX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 13.26 | 0 | |
21921 | SIDT | 2000 | 7 7/16 | 7 1/4 | 7 1/2 | 7 1/4 | 7 1/4 | 7 1/2 | 18900 | |
21922 | SIDY | 500 | 5/8 | 5/8 | 5/8 | 5/8 | 19/32 | 5/8 | 500 | |
21923 | SIE | 1000 | 33 | 33 5/8 | 34 | 0 | ||||
21924 | SIEBX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 13.59 | 0 | |
21925 | SIEC | 0 | 0 | |||||||
21926 | SIEIX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
21927 | SIEMX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | |
21928 | SIER | 1300 | 24 3/4 | 24 | 24 3/4 | 23 3/4 | 24 1/4 | 24 3/4 | 125900 | |
21929 | SIEU | 4000 | 0.0500 | 0 | ||||||
21930 | SIF | 1200 | 5 | 0 | ||||||
21931 | SIFEX | 0 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 4.84 | 0 | |
21932 | SIFI | 6000 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1875 | 6000 | |
21933 | SIG | 9300 | 35 3/8 | 35 3/4 | 36 1/4 | 0 | ||||
21934 | SIGA | 100 | 23 1/2 | 23 5/8 | 23 3/4 | 23 1/16 | 23 1/4 | 23 3/4 | 6500 | |
21935 | SIGAX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.63 | 0 | |
21936 | SIGEP | 1000 | 68.5000 | 0 | ||||||
21937 | SIGG | 0 | 0 | |||||||
21938 | SIGGY | 10000 | 3/4 | 3/4 | 3/4 | 3/4 | 11/16 | 3/4 | 10000 | |
21939 | SIGGZ | 300 | 10 | 10 | 10 | 10 | 9 5/8 | 10 | 400 | |
21940 | SIGI | 1000 | 37 | 37 | 37 | 36 3/4 | 36 1/4 | 37 | 2600 | |
21941 | SIGIX | 0 | 9.91 | 9.91 | 10.11 | 0 | ||||
21942 | SIGM | 400 | 8 1/2 | 8 3/8 | 8 1/2 | 8 | 8 1/8 | 8 1/2 | 64000 | |
21943 | SIGN | 200 | 8 | 8 | 8 1/2 | 0 | ||||
21944 | SIGOX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 11.52 | 0 | |
21945 | SIHB | 0 | 0 | |||||||
21946 | SIHBF | 40000 | 29 | 28 1/2 | 30 1/4 | 0 | ||||
21947 | SIHL | 0 | 0 | |||||||
21948 | SIHLF | 3000 | 29 1/4 | 28 1/4 | 30 | 0 | ||||
21949 | SIHS | 100 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 7 | 100 | |
21950 | SII | 200 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 22 1/4 | 22 5/8 | 200 | |
21951 | SIII | 1000 | 12 7/16 | 12 1/4 | 12 3/4 | 12 1/8 | 12 3/8 | 12 1/2 | 545600 | |
21952 | SILC | 0 | 0 | |||||||
21953 | SILCF | 2000 | 2 1/4 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/8 | 2 1/2 | 5000 | |
21954 | SILE | 23000 | 0.0011 | 0 | ||||||
21955 | SILI | 100 | 40 | 40 1/4 | 40 1/4 | 40 | 38 1/2 | 40 1/4 | 300 | |
21956 | SILL | 1000 | 0.0200 | 0.0200 | 0.1000 | 0 | ||||
21957 | SILV | 0 | 0 | |||||||
21958 | SILVW | 100 | 5/8 | 11/16 | 11/16 | 5/8 | 5/8 | 23/32 | 18300 | |
21959 | SILZF | 100 | 3/8 | 3/8 | 5/8 | 0 | ||||
21960 | SIM | 500 | 6 3/4 | 7 1/4 | 7 5/8 | 0 | ||||
21961 | SIMC | 100 | 11 1/2 | 11 | 11 1/2 | 11 | 11 1/8 | 11 1/2 | 7900 | |
21962 | SIMIX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 10.28 | 0 | |
21963 | SIMM | 700 | 10 1/4 | 10 1/8 | 10 1/2 | 0 | ||||
21964 | SIMN | 300 | 9 3/8 | 9 1/2 | 9 5/8 | 9 3/8 | 9 3/8 | 9 5/8 | 2300 | |
21965 | SIMS | 1000 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 1/4 | 1000 | |
21966 | SIMSW | 5000 | 1/32 | 1/32 | 3/32 | 0 | ||||
21967 | SIMSZ | 500 | 1/32 | 1/32 | 3/32 | 0 | ||||
21968 | SIMT | 0 | 0 | |||||||
21969 | SIMW | 0 | 0 | |||||||
21970 | SIMWF | 1000 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 3/8 | 1000 | |
21971 | SIMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.57 | 5.76 | 1025 | |
21972 | SINBX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
21973 | SINC | 300 | 0.1250 | 0.1250 | 0.8750 | 0 | ||||
21974 | SINCX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
21975 | SINDX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | |
21976 | SINFX | 0 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 15.51 | 0 | |
21977 | SING | 1000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3750 | 2000 | |
21978 | SINGW | 500 | 0.0312 | 0.0312 | 0.4062 | 0 | ||||
21979 | SINPY | 0 | 0 | |||||||
21980 | SINVX | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0 | |
21981 | SINX | 0 | 4.0000 | 7.0000 | 0 | |||||
21982 | SIPBX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
21983 | SIPC | 0 | 0 | |||||||
21984 | SIPCP | 100 | 30.6250 | 0 | ||||||
21985 | SIQBX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 10.38 | 0 | |
21986 | SIR | 1000 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 3/4 | 3000 | |
21987 | SIRC | 500 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/4 | 500 | |
21988 | SIRN | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 | 1000 | |
21989 | SIRSY | 0 | 0 | |||||||
21990 | SIRT | 100 | 10.5000 | 0 | ||||||
21991 | SIS | 400 | 11 | 0 | ||||||
21992 | SISB | 2000 | 17 5/8 | 17 1/2 | 17 3/4 | 17 3/8 | 17 1/2 | 17 3/4 | 4200 | |
21993 | SISD | 3000 | 0.6875 | 0 | ||||||
21994 | SISG | 0 | 0 | |||||||
21995 | SISGF | 5000 | 8 3/8 | 8 3/8 | 8 3/4 | 8 1/4 | 8 3/8 | 8 1/2 | 375400 | |
21996 | SISI | 500 | 4 3/8 | 4 3/8 | 5 | 0 | ||||
21997 | SISIX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.71 | 0 | |
21998 | SISK | 100 | 2 7/8 | 2 3/4 | 2 15/16 | 2 3/4 | 2 13/16 | 2 15/16 | 25700 | |
21999 | SITAX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.74 | 0 | |
22000 | SITBX | 0 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0 | |
22001 | SITDX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0 | |
22002 | SITE | 400 | 0.1800 | 0.1875 | 0.5000 | 150700 | ||||
22003 | SITEX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | |
22004 | SITGY | 0 | 0 | |||||||
22005 | SITL | 200 | 32 3/4 | 31 | 33 1/8 | 30 1/2 | 32 3/4 | 33 1/4 | 996500 | |
22006 | SIUSX | 0 | 4.97 | 4.97 | 5.22 | 0 | ||||
22007 | SIVB | 300 | 21 1/4 | 21 1/4 | 21 1/4 | 20 7/8 | 20 3/4 | 21 1/4 | 17700 | |
22008 | SIVY | 600 | 8.6250 | 0 | ||||||
22009 | SIXX | 100 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 7/16 | 100 | |
22010 | SIZ | 1000 | 9 | 8 5/8 | 9 1/8 | 0 | ||||
22011 | SJI | 200 | 22 | 21 7/8 | 22 1/4 | 0 | ||||
22012 | SJK | 100 | 48 | 46 3/4 | 47 3/8 | 0 | ||||
22013 | SJM | 0 | 0 | |||||||
22014 | SJM.A | 0 | 0 | |||||||
22015 | SJM/A | 500 | 20 3/4 | 20 1/2 | 20 7/8 | 0 | ||||
22016 | SJM/B | 100 | 18 3/4 | 0 | ||||||
22017 | SJMA | 0 | 0 | |||||||
22018 | SJMB | 0 | 0 | |||||||
22019 | SJNB | 100 | 13 1/2 | 13 1/4 | 13 1/2 | 13 1/4 | 13 1/4 | 13 1/2 | 600 | |
22020 | SJP | 200 | 55 5/8 | 55 3/8 | 56 1/4 | 0 | ||||
22021 | SJPNX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0 | |
22022 | SJQN | 100 | 18.3750 | 0 | ||||||
22023 | SJSB | 1300 | 20 | 19 1/4 | 20 | 0 | ||||
22024 | SJT | 200 | 6 3/4 | 6 1/8 | 6 1/2 | 0 | ||||
22025 | SJW | 100 | 40 5/8 | 40 5/8 | 40 5/8 | 40 5/8 | 100 | |||
22026 | SK | 300 | 15 1/2 | 15 1/2 | 15 5/8 | 0 | ||||
22027 | SKAT | 0 | 0 | |||||||
22028 | SKATA | 900 | 1 5/8 | 1 3/8 | 1 5/8 | 1 5/16 | 1 5/16 | 1 9/16 | 3800 | |
22029 | SKATU | 1000 | 2 3/4 | 2 3/8 | 3 | 0 | ||||
22030 | SKATW | 3000 | 3/4 | 3/4 | 15/16 | 0 | ||||
22031 | SKATZ | 400 | 1/2 | 1/2 | 1/2 | 1/2 | 3/8 | 1/2 | 400 | |
22032 | SKCB | 500 | 6 3/4 | 6 3/4 | 7 1/2 | 0 | ||||
22033 | SKCH | 200 | 3 3/4 | 3 5/8 | 4 1/16 | 0 | ||||
22034 | SKDR | 500 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.2500 | 500 | |
22035 | SKEY | 200 | 14 1/2 | 14 5/8 | 14 7/8 | 14 1/4 | 14 1/4 | 14 1/2 | 690500 | |
22036 | SKFB | 200 | 6 | 5 7/8 | 6 | 5 7/8 | 5 7/8 | 6 1/4 | 700 | |
22037 | SKFR | 0 | 0 | |||||||
22038 | SKFRY | 400 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 | 18 1/4 | 600 | |
22039 | SKGEX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
22040 | SKGR | 0 | 0 | |||||||
22041 | SKGRF | 0 | 0 | |||||||
22042 | SKIHY | 0 | 0 | |||||||
22043 | SKII | 4000 | 14 3/8 | 14 1/4 | 14 3/8 | 14 1/4 | 14 | 15 | 8000 | |
22044 | SKIMF | 0 | 0 | |||||||
22045 | SKINY | 0 | 0 | |||||||
22046 | SKIS | 0 | 0 | |||||||
22047 | SKIWF | 0 | 0 | |||||||
22048 | SKIZF | 0 | 0 | |||||||
22049 | SKML | 3000 | 1.0000 | 0.5000 | 1.2500 | 0 | ||||
22050 | SKNS | 0 | 0 | |||||||
22051 | SKO | 100 | 11 1/2 | 11 3/8 | 12 | 0 | ||||
22052 | SKR | 10000 | 6 | 5 3/4 | 6 | 0 | ||||
22053 | SKRI | 10000 | 5 29/32 | 5 3/4 | 6 1/4 | 0 | ||||
22054 | SKSEX | 0 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0 | |
22055 | SKT | 100 | 24 7/8 | 24 5/8 | 25 3/8 | 0 | ||||
22056 | SKTC | 10000 | 0.1875 | 0.1250 | 0.2500 | 0 | ||||
22057 | SKTV | 200 | 28 5/8 | 28 5/8 | 29 1/4 | 28 1/2 | 28 1/2 | 29 1/4 | 23000 | |
22058 | SKTXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.87 | 4.98 | 2462 | |
22059 | SKTpA | 5500 | 22 3/8 | 0 | ||||||
22060 | SKWL | 0 | 0 | |||||||
22061 | SKY | 500 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 20 5/8 | 21 1/8 | 500 | |
22062 | SKYC | 600 | 30 | 28 | 30 3/4 | 27 3/4 | 30 | 30 1/4 | 127900 | |
22063 | SKYF | 0 | 0 | |||||||
22064 | SKYFC | 200 | 2 3/4 | 2 1/4 | 2 3/4 | 0 | ||||
22065 | SKYG | 0 | 0 | |||||||
22066 | SKYGF | 500 | 2 1/4 | 2 1/4 | 2 1/4 | 1 7/8 | 1 7/8 | 2 1/4 | 23800 | |
22067 | SKYL | 400 | 3 | 3 | 3 1/2 | 0 | ||||
22068 | SKYLU | 1500 | 4 5/8 | 4 1/2 | 5 1/4 | 0 | ||||
22069 | SKYLW | 3500 | 1 1/4 | 1 | 1 3/8 | 0 | ||||
22070 | SKYLZ | 1500 | 7/8 | 5/8 | 1 1/8 | 0 | ||||
22071 | SKYP | 7000 | 7/8 | 7/8 | 7/8 | 3/4 | 11/16 | 7/8 | 20000 | |
22072 | SKYPW | 500 | 1 1/2 | 1 1/4 | 1 3/4 | 0 | ||||
22073 | SKYS | 100 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0700 | 100 | |
22074 | SKYW | 800 | 13 1/4 | 13 3/8 | 13 3/8 | 13 1/8 | 13 1/4 | 13 1/2 | 15100 | |
22075 | SL | 500 | 7 1/4 | 7 | 7 1/2 | 0 | ||||
22076 | SLA | 300 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 1600 | |||
22077 | SLAB | 1000 | 18 | 18 1/4 | 19 1/4 | 0 | ||||
22078 | SLAFX | 0 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0 | |
22079 | SLAN | 300 | 14.0000 | 0 | ||||||
22080 | SLASX | 0 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | |
22081 | SLAZX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.73 | 0 | |
22082 | SLB | 400 | 70 | 68 5/8 | 70 | 68 5/8 | 69 5/8 | 70 1/4 | 3000 | |
22083 | SLBG | 0 | 0 | |||||||
22084 | SLBGF | 0 | 0 | |||||||
22085 | SLC | 1000 | 7/16 | 0 | ||||||
22086 | SLCDX | 0 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0 | |
22087 | SLCM | 1000 | 3 3/16 | 3 3/16 | 3 3/8 | 3 3/16 | 3 3/16 | 3 3/8 | 60000 | |
22088 | SLCPZ | 300 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.5000 | 2300 | |
22089 | SLCpA | 1500 | 1 3/4 | 0 | ||||||
22090 | SLDC | 200 | 2.3750 | 2.0000 | 2.3750 | 0 | ||||
22091 | SLDSX | 0 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0 | |
22092 | SLE | 5000 | 33 3/8 | 33 | 33 3/8 | 33 | 33 1/4 | 33 3/8 | 10200 | |
22093 | SLEC | 0 | 0 | |||||||
22094 | SLEOY | 0 | 0 | |||||||
22095 | SLES | 0 | 0 | |||||||
22096 | SLFC | 300 | 18 5/8 | 18 5/8 | 19 1/4 | 0 | ||||
22097 | SLFDX | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0 | |
22098 | SLFI | 200 | 28.5000 | 27.0000 | 28.5000 | 0 | ||||
22099 | SLFRX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 14.01 | 0 | |
22100 | SLFX | 3000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 5 1/4 | 4100 | |
22101 | SLHD | 1500 | 0.0800 | 0.0800 | 0.2000 | 0 | ||||
22102 | SLHN | 200 | 6.2500 | 5.0000 | 7.0000 | 0 | ||||
22103 | SLIXX | 0 | 0 | |||||||
22104 | SLL/WS | 0 | 8 | 9 | 0 | |||||
22105 | SLLB | 0 | 0 | |||||||
22106 | SLLBY | 0 | 0 | |||||||
22107 | SLM | 100 | 73 | 73 1/8 | 73 1/2 | 0 | ||||
22108 | SLMA | 0 | 0 | |||||||
22109 | SLMAJ | 0 | 0 | |||||||
22110 | SLMC | 100 | 3.6875 | 0 | ||||||
22111 | SLMCX | 0 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 22.24 | 0 | |
22112 | SLMD | 900 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 26 3/4 | 27 1/2 | 2100 | |
22113 | SLMDX | 0 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0 | |
22114 | SLMI | 2500 | 1.6875 | 1.7500 | 1.8125 | 1.6875 | 1.6875 | 1.8125 | 16100 | |
22115 | SLMMX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 13.51 | 0 | |
22116 | SLMTX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
22117 | SLMpA | 24000 | 40 | 0 | ||||||
22118 | SLNF | 0 | 0 | |||||||
22119 | SLO | 300 | 3 1/2 | 0 | ||||||
22120 | SLORX | 0 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 8.17 | 0 | |
22121 | SLOT | 100 | 24 | 23 1/2 | 24 | 23 1/2 | 23 1/2 | 24 | 400 | |
22122 | SLOTX | 0 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 8.75 | 0 | |
22123 | SLP | 800 | 4 | 3 5/8 | 4 1/2 | 0 | ||||
22124 | SLPRX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0 | |
22125 | SLR | 100 | 42 | 43 7/8 | 44 3/8 | 0 | ||||
22126 | SLS | 100 | 9 | 8 5/8 | 9 1/8 | 0 | ||||
22127 | SLSI | 3000 | 0.5000 | 0.2500 | 0.5000 | 0 | ||||
22128 | SLSR | 1000 | 0.1250 | 0 | ||||||
22129 | SLSSX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
22130 | SLSUX | 0 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0 | |
22131 | SLT | 200 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 600 | |||
22132 | SLT.W | 0 | 0 | |||||||
22133 | SLT/WS | 1000 | 1/16 | 0 | ||||||
22134 | SLTGX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | |
22135 | SLTH | 200 | 0.1000 | 0 | ||||||
22136 | SLTI | 500 | 1 11/16 | 1 3/4 | 1 13/16 | 1 11/16 | 1 11/16 | 1 13/16 | 45600 | |
22137 | SLTS | 100 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 6.2500 | 100 | |
22138 | SLV | 100 | 3 1/16 | 0 | ||||||
22139 | SLVC | 100 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/4 | 2 1/2 | 2 9/16 | 138800 | |
22140 | SLVCW | 2300 | 0.8750 | 1.0625 | 1.5000 | 0 | ||||
22141 | SLVN | 1000 | 33 3/4 | 34 3/4 | 34 3/4 | 33 3/4 | 33 1/2 | 33 3/4 | 33000 | |
22142 | SLX | 0 | 137.96 | 0 | ||||||
22143 | SMA | 0 | 121.49 | 121.00 | 121.49 | 121.00 | 0 | |||
22144 | SMABX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0 | |
22145 | SMAL | 1900 | 26.5000 | 0 | ||||||
22146 | SMAN | 1000 | 4 1/4 | 4 1/4 | 4 3/8 | 4 1/4 | 4 | 4 3/8 | 9000 | |
22147 | SMATX | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.40 | 0 | |
22148 | SMAV | 0 | 0 | |||||||
22149 | SMAW | 0 | 0 | |||||||
22150 | SMAWY | 0 | 0 | |||||||
22151 | SMAXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.79 | 4.90 | 3661 | |
22152 | SMB | 0 | 119.79 | 119.21 | 119.79 | 119.21 | 0 | |||
22153 | SMBC | 200 | 15 | 15 | 15 | 15 | 15 | 15 1/2 | 200 | |
22154 | SMBXQ | 3000 | 0.0100 | 0 | ||||||
22155 | SMBXX | 0 | 0 | |||||||
22156 | SMC | 0 | 0 | |||||||
22157 | SMC.A | 0 | 0 | |||||||
22158 | SMC/A | 2000 | 23 5/8 | 0 | ||||||
22159 | SMCA | 0 | 0 | |||||||
22160 | SMCAX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 12.11 | 0 | |
22161 | SMCBX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | |
22162 | SMCC | 100 | 7 3/4 | 7 1/2 | 7 3/4 | 0 | ||||
22163 | SMCCX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | |
22164 | SMCEX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | |
22165 | SMCO | 2500 | 13 3/4 | 13 3/4 | 14 | 0 | ||||
22166 | SMCS | 500 | 6 1/8 | 6 1/8 | 6 1/8 | 5 3/4 | 5 3/4 | 6 1/4 | 2700 | |
22167 | SMCWX | 0 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 25.00 | 0 | |
22168 | SMCXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.95 | 4.84 | 743 | |
22169 | SMD | 100 | 18 1/8 | 18 | 18 1/2 | 0 | ||||
22170 | SMDL | 17000 | 0.0070 | 0.0070 | 0.0200 | 0 | ||||
22171 | SMDMX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
22172 | SMDP | 0 | 0 | |||||||
22173 | SMDR | 0 | 0 | |||||||
22174 | SME | 100 | 4 5/8 | 4 7/8 | 4 7/8 | 4 5/8 | 4 1/2 | 4 7/8 | 800 | |
22175 | SMED | 2500 | 54 5/8 | 55 1/4 | 55 5/8 | 54 5/8 | 55 | 55 1/4 | 26700 | |
22176 | SMEDY | 0 | 0 | |||||||
22177 | SMETQ | 10000 | 0.0010 | 0.0010 | 0.0150 | 0 | ||||
22178 | SMF | 200 | 18 5/8 | 19 7/8 | 20 5/8 | 0 | ||||
22179 | SMFB | 200 | 29.7500 | 0 | ||||||
22180 | SMFC | 1000 | 15 3/8 | 15 1/4 | 15 3/8 | 15 1/4 | 15 1/4 | 15 1/2 | 5000 | |
22181 | SMFIX | 0 | 10.00 | 10.00 | 10.00 | 0 | ||||
22182 | SMFR | 2400 | 4 7/8 | 4 3/4 | 4 7/8 | 4 3/4 | 4 3/4 | 4 7/8 | 5400 | |
22183 | SMG | 500 | 19 3/8 | 19 1/2 | 19 5/8 | 19 3/8 | 19 1/8 | 19 5/8 | 3200 | |
22184 | SMGAF | 0 | 0 | |||||||
22185 | SMGBF | 0 | 0 | |||||||
22186 | SMGEX | 0 | 12.08 | 12.08 | 12.08 | 0 | ||||
22187 | SMGIX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | |
22188 | SMGN | 5100 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
22189 | SMGR | 300 | 0.0625 | 0 | ||||||
22190 | SMGS | 100 | 17 3/4 | 18 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 4200 | |
22191 | SMGXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 4.94 | 5.07 | 43089 | |
22192 | SMH | 0 | 0 | |||||||
22193 | SMI | 200 | 40 7/8 | 41 1/4 | 41 5/8 | 0 | ||||
22194 | SMIC | 700 | 55.2500 | 0 | ||||||
22195 | SMID | 3000 | 5 3/4 | 5 31/32 | 5 31/32 | 5 5/8 | 5 1/2 | 5 31/32 | 6000 | |
22196 | SMIDW | 1000 | 2 3/16 | 2 3/16 | 2 3/16 | 2 1/16 | 2 1/32 | 2 3/16 | 3400 | |
22197 | SMIGX | 0 | 9.91 | 9.91 | 9.91 | 0 | ||||
22198 | SMII | 0 | 0 | |||||||
22199 | SMIN | 5000 | 1 3/8 | 1 1/4 | 1 3/8 | 0 | ||||
22200 | SMIT | 0 | 0 | |||||||
22201 | SMITF | 400 | 4 3/4 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 5700 | |
22202 | SMIV | 5000 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
22203 | SMKD | 20000 | 0.0010 | 0.0010 | 0.0175 | 0 | ||||
22204 | SML | 0 | 120.69 | 120.03 | 120.73 | 120.03 | 0 | |||
22205 | SMLFX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 | |
22206 | SMLL | 48500 | 0.0625 | 0.0625 | 0.5000 | 0 | ||||
22207 | SMLM | 3000 | 0.0200 | 0.0200 | 3000 | |||||
22208 | SMLTX | 0 | 9.62 | 9.62 | 9.62 | 0 | ||||
22209 | SMM/WS | 0 | 1 5/8 | 2 3/8 | 0 | |||||
22210 | SMMBX | 0 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | |
22211 | SMMIX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | |
22212 | SMML | 0 | 0 | |||||||
22213 | SMMLY | 0 | 0 | |||||||
22214 | SMMM | 0 | 0 | |||||||
22215 | SMMMF | 0 | 0 | |||||||
22216 | SMMP | 500 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
22217 | SMMXX | 0 | 0.45 | 3.07 | 3.12 | 392 | ||||
22218 | SMNAX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.97 | 0 | |
22219 | SMNCY | 0 | 0 | |||||||
22220 | SMNNX | 0 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 8.23 | 0 | |
22221 | SMNXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.60 | 5.80 | 19693 | |
22222 | SMO | 100 | 13 | 0 | ||||||
22223 | SMOC | 1000 | 3.6250 | 3.2500 | 3.6250 | 0 | ||||
22224 | SMOD | 800 | 10 5/8 | 10 3/4 | 10 7/8 | 10 1/2 | 10 1/2 | 10 7/8 | 11800 | |
22225 | SMOR | 0 | 0 | |||||||
22226 | SMP | 100 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 3/8 | 100 | |
22227 | SMPS | 100 | 9 | 9 1/8 | 9 1/8 | 8 3/4 | 8 3/4 | 9 | 67900 | |
22228 | SMPXX | 0 | 0.35 | 5.41 | 5.51 | 5236 | ||||
22229 | SMQ | 1000 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 2500 | |||
22230 | SMQC | 0 | 0 | |||||||
22231 | SMQCF | 35000 | 9/32 | 1/4 | 9/32 | 1/4 | 1/4 | 5/16 | 165000 | |
22232 | SMQw | 0 | 24 1/2 | 25 1/2 | 0 | |||||
22233 | SMRH | 900 | 0.0010 | 0 | ||||||
22234 | SMRK | 1000 | 0.0200 | 0.0200 | 0.0350 | 0 | ||||
22235 | SMRKP | 100 | 2.8750 | 3.1250 | 3.1250 | 2.8750 | 2.8750 | 3.2500 | 4100 | |
22236 | SMRT | 500 | 9 1/8 | 9 3/8 | 9 3/8 | 8 7/8 | 8 7/8 | 9 3/8 | 23300 | |
22237 | SMRY | 2000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9375 | 1.1250 | 2000 | |
22238 | SMSC | 700 | 16 1/16 | 16 3/4 | 16 3/4 | 16 | 16 | 16 1/4 | 92900 | |
22239 | SMSI | 100 | 6 3/4 | 7 1/4 | 7 1/4 | 6 3/4 | 6 3/4 | 7 1/4 | 6500 | |
22240 | SMT | 100 | 19 1/2 | 19 1/4 | 19 3/4 | 0 | ||||
22241 | SMTB | 100 | 29.7500 | 0 | ||||||
22242 | SMTC | 500 | 20 | 19 3/4 | 20 3/8 | 19 3/4 | 19 3/4 | 20 3/8 | 23800 | |
22243 | SMTFX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
22244 | SMTG | 3000 | 19 11/16 | 20 | 20 1/8 | 19 1/2 | 19 1/2 | 19 7/8 | 98400 | |
22245 | SMTH | 100 | 3 1/2 | 3 5/8 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 4300 | |
22246 | SMTL | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 13 3/4 | 14 | 14 1/2 | 16800 | |
22247 | SMTS | 900 | 1 11/32 | 1 11/32 | 1 11/32 | 1 3/16 | 1 3/16 | 1 11/32 | 16900 | |
22248 | SMTSZ | 300 | 3/8 | 3/16 | 3/8 | 0 | ||||
22249 | SMTV | 5000 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0550 | 0.0700 | 10000 | |
22250 | SMTVW | 3200 | 0.0025 | 0.0050 | 0.0200 | 0 | ||||
22251 | SMU | 300 | 16 7/8 | 16 3/4 | 17 1/2 | 0 | ||||
22252 | SMUAX | 0 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0 | |
22253 | SMUG | 0 | 0 | |||||||
22254 | SMVA | 1000 | 13.1250 | 12.7500 | 14.0000 | 0 | ||||
22255 | SMXC | 500 | 3.0000 | 2.7500 | 3.7500 | 0 | ||||
22256 | SN | 200 | 5 5/8 | 4 7/8 | 5 3/8 | 0 | ||||
22257 | SNA | 1000 | 46 | 43 7/8 | 44 3/8 | 0 | ||||
22258 | SNAC | 0 | 0 | |||||||
22259 | SNAP | 100 | 18 7/8 | 18 7/8 | 18 7/8 | 18 3/8 | 18 1/8 | 18 7/8 | 8500 | |
22260 | SNAX | 1000 | 1 1/2 | 1 1/2 | 1 7/8 | 0 | ||||
22261 | SNB | 200 | 28 7/8 | 28 7/8 | 29 | 28 7/8 | 28 3/4 | 29 1/8 | 1900 | |
22262 | SNB.A | 0 | 0 | |||||||
22263 | SNBD | 500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1250 | 5.8750 | 1000 | |
22264 | SNBDX | 0 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 6.85 | 0 | |
22265 | SNBN | 100 | 8.0000 | 0 | ||||||
22266 | SNBpA | 60000 | 42 39/64 | 42 39/64 | 60000 | |||||
22267 | SNC | 1200 | 37 5/8 | 37 1/4 | 37 7/8 | 0 | ||||
22268 | SNC.A | 0 | 0 | |||||||
22269 | SNC.W | 0 | 0 | |||||||
22270 | SNC/WS | 2000 | 14 7/8 | 0 | ||||||
22271 | SNCAX | 0 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0 | |
22272 | SNCG | 5000 | 0.5625 | 0.5000 | 0.7500 | 0 | ||||
22273 | SNCI | 100 | 43.0000 | 0 | ||||||
22274 | SNCTX | 0 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 8.44 | 0 | |
22275 | SNCp | 1400 | 26 5/8 | 0 | ||||||
22276 | SNCpX | 100 | 28 | 0 | ||||||
22277 | SNDC | 0 | 0 | |||||||
22278 | SNDCF | 1000 | 4 1/2 | 4 5/16 | 4 1/2 | 4 5/16 | 4 1/4 | 4 1/2 | 16000 | |
22279 | SNDG | 0 | 0 | |||||||
22280 | SNDK | 200 | 18 1/8 | 18 1/4 | 18 5/8 | 18 | 18 1/8 | 18 5/8 | 15200 | |
22281 | SNDPX | 0 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0 | |
22282 | SNDS | 300 | 4 7/8 | 4 7/8 | 5 | 4 7/8 | 4 7/8 | 5 1/2 | 2800 | |
22283 | SNDT | 4900 | 30 1/8 | 29 1/4 | 30 1/4 | 29 1/4 | 29 7/8 | 30 1/4 | 167300 | |
22284 | SNE | 4000 | 61 | 61 | 61 | 61 | 61 | 61 3/8 | 4000 | |
22285 | SNEC | 0 | 0 | |||||||
22286 | SNEL | 0 | 0 | |||||||
22287 | SNEO | 0 | 0 | |||||||
22288 | SNET | 1300 | 0.0050 | 0.0050 | 0.0150 | 0 | ||||
22289 | SNEX | 0 | 0 | |||||||
22290 | SNF | 200 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 | 9 3/8 | 200 | |
22291 | SNFC | 0 | 0 | |||||||
22292 | SNFCA | 300 | 4 1/2 | 4 1/2 | 5 1/4 | 0 | ||||
22293 | SNFL | 100 | 20.0000 | 20.0000 | 30.0000 | 0 | ||||
22294 | SNG | 100 | 39 1/2 | 39 3/8 | 39 1/2 | 39 3/8 | 39 3/8 | 39 3/4 | 10100 | |
22295 | SNGC | 0 | 0 | |||||||
22296 | SNGGF | 0 | 0 | |||||||
22297 | SNGRX | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0 | |
22298 | SNGSX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | |
22299 | SNGVX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
22300 | SNH/WS | 5000 | 5/8 | 5/8 | 1 | 0 | ||||
22301 | SNHB | 6500 | 0.0400 | 0.0200 | 0.0800 | 0 | ||||
22302 | SNI | 100 | 3 1/4 | 0 | ||||||
22303 | SNIC | 400 | 7 | 6 3/8 | 7 | 6 3/8 | 6 3/8 | 7 | 4600 | |
22304 | SNIDX | 0 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0 | |
22305 | SNIF | 0 | 0 | |||||||
22306 | SNIFF | 1000 | 3 23/64 | 3 1/4 | 3 3/8 | 3 1/8 | 3 1/4 | 3 3/8 | 18200 | |
22307 | SNIGX | 0 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0 | |
22308 | SNIVX | 0 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | |
22309 | SNIXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.14 | 5.31 | 223 | |
22310 | SNJBX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 | |
22311 | SNJTX | 0 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 8.13 | 0 | |
22312 | SNKE | 800 | 8.7500 | 8.0000 | 8.7500 | 8.0000 | 8.0000 | 8.7500 | 1400 | |
22313 | SNKI | 1000 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 7/8 | 1000 | |
22314 | SNLO | 400 | 0.1250 | 0.1250 | 1.1250 | 0 | ||||
22315 | SNLT | 2000 | 0.0312 | 0 | ||||||
22316 | SNM | 1000 | 10 1/2 | 12 | 12 1/2 | 0 | ||||
22317 | SNML | 100 | 77.0000 | 0 | ||||||
22318 | SNND | 200 | 4.1250 | 0 | ||||||
22319 | SNNYX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0 | |
22320 | SNOW | 500 | 1 1/8 | 1 3/16 | 1 3/16 | 1 1/8 | 1 1/32 | 1 1/8 | 5800 | |
22321 | SNPL | 0 | 0 | |||||||
22322 | SNPS | 600 | 30 | 29 3/4 | 30 1/4 | 29 3/4 | 29 3/4 | 30 | 65400 | |
22323 | SNR | 500 | 2 1/4 | 0 | ||||||
22324 | SNRS | 1000 | 2.5625 | 2.6875 | 2.7500 | 2.5000 | 2.4375 | 2.5625 | 68700 | |
22325 | SNS | 10000 | 68 3/4 | 68 3/4 | 68 3/4 | 68 3/4 | 68 1/4 | 68 5/8 | 10000 | |
22326 | SNSDX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | |
22327 | SNST | 0 | 0 | |||||||
22328 | SNSTA | 2500 | 7 1/4 | 7 1/4 | 8 1/4 | 0 | ||||
22329 | SNT | 500 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 33 | 33 7/8 | 500 | |
22330 | SNTC | 600 | 27 3/4 | 28 1/2 | 28 1/2 | 27 3/4 | 27 3/4 | 28 1/2 | 1300 | |
22331 | SNTIX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
22332 | SNTK | 0 | 0 | |||||||
22333 | SNTKY | 600 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 17/32 | 3800 | |
22334 | SNTNX | 0 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 15.43 | 0 | |
22335 | SNTRX | 0 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0 | |
22336 | SNTRY | 0 | 0 | |||||||
22337 | SNTS | 10000 | 0.0001 | 0 | ||||||
22338 | SNTV | 1300 | 3 11/16 | 3 3/4 | 3 3/4 | 3 11/16 | 3 11/16 | 3 3/4 | 36600 | |
22339 | SNTWF | 100 | 15/32 | 15/32 | 17/32 | 0 | ||||
22340 | SNTXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.54 | 4.67 | 788 | |
22341 | SNTZF | 5000 | 15/32 | 7/16 | 1/2 | 0 | ||||
22342 | SNUS | 4000 | 12 1/2 | 13 | 13 | 12 1/2 | 12 1/2 | 13 | 11500 | |
22343 | SNV | 100 | 27 1/8 | 27 | 27 3/8 | 0 | ||||
22344 | SNVB | 0 | 0 | |||||||
22345 | SNVE | 0 | 0 | |||||||
22346 | SNVM | 0 | 0 | |||||||
22347 | SNW | 2000 | 1 3/4 | 1 1/8 | 1 1/2 | 0 | ||||
22348 | SNXEX | 0 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 8.26 | 0 | |
22349 | SNXFX | 0 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | |
22350 | SNY | 300 | 9 7/8 | 9 1/2 | 10 1/8 | 0 | ||||
22351 | SNYAX | 0 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 8.58 | 0 | |
22352 | SNYBX | 0 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0 | |
22353 | SNYO | 0 | 0 | |||||||
22354 | SNYTX | 0 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 8.55 | 0 | |
22355 | SNYpA | 500 | 17 7/8 | 0 | ||||||
22356 | SO | 100 | 25 1/4 | 25 1/4 | 25 3/8 | 25 1/4 | 25 1/8 | 25 1/2 | 11300 | |
22357 | SOA | 500 | 19 1/2 | 19 1/8 | 19 5/8 | 0 | ||||
22358 | SOAA | 0 | 0 | |||||||
22359 | SOBB | 1700 | 3.0000 | 2.1250 | 3.0000 | 0 | ||||
22360 | SOBF | 0 | 0 | |||||||
22361 | SOBI | 1000 | 12 1/4 | 12 | 12 3/4 | 0 | ||||
22362 | SOBK | 0 | 0 | |||||||
22363 | SOBS | 100 | 115.0000 | 0 | ||||||
22364 | SOC | 400 | 15 3/8 | 15 | 15 3/4 | 0 | ||||
22365 | SOCG | 0 | 0 | |||||||
22366 | SOCGN | 0 | 0 | |||||||
22367 | SOCM | 0 | 0 | |||||||
22368 | SOCNX | 0 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0 | |
22369 | SOCR | 1000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 5/8 | 3 7/8 | 6100 | |
22370 | SODI | 1000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.5000 | 1000 | |
22371 | SODK | 400 | 25 1/2 | 25 1/2 | 26 1/8 | 24 1/2 | 25 3/8 | 26 | 232400 | |
22372 | SOEGN | 0 | 0 | |||||||
22373 | SOEGO | 0 | 0 | |||||||
22374 | SOER | 0 | 0 | |||||||
22375 | SOF | 50000 | 9 1/2 | 0 | ||||||
22376 | SOFA | 500 | 2 5/8 | 2 1/4 | 2 5/8 | 0 | ||||
22377 | SOFK | 1000 | 18.5000 | 0 | ||||||
22378 | SOFP | 10000 | 0.0500 | 0.0350 | 0.0550 | 0 | ||||
22379 | SOFT | 1000 | 4 | 4 | 4 | 4 | 3 3/4 | 4 | 1000 | |
22380 | SOGAY | 0 | 0 | |||||||
22381 | SOGXX | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 4.66 | 4.81 | 93 | |
22382 | SOH | 0 | 0 | |||||||
22383 | SOHRX | 0 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 16.78 | 0 | |
22384 | SOHTX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 12.10 | 0 | |
22385 | SOI | 25 | 3 | 1 7/16 | 1 13/16 | 0 | ||||
22386 | SOIw | 0 | 1 3/8 | 1 3/4 | 0 | |||||
22387 | SOJB | 200 | 39.0000 | 37.7500 | 41.5000 | 0 | ||||
22388 | SOK | 0 | 4 | 4 1/4 | 0 | |||||
22389 | SOL | 500 | 27 5/8 | 27 3/4 | 27 3/4 | 27 5/8 | 27 3/8 | 27 7/8 | 600 | |
22390 | SOLD | 0 | 0 | |||||||
22391 | SOLO | 0 | 0 | |||||||
22392 | SOLOQ | 100 | 5/8 | 3/8 | 5/8 | 0 | ||||
22393 | SOLP | 5000 | 3/8 | 3/8 | 7/16 | 3/8 | 5/16 | 3/8 | 75000 | |
22394 | SOLPU | 1000 | 1/2 | 3/8 | 7/8 | 0 | ||||
22395 | SOLPW | 500 | 1/8 | 1/8 | 3/16 | 0 | ||||
22396 | SOLR | 700 | 4 1/8 | 4 3/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 4400 | |
22397 | SOLRW | 11000 | 7/8 | 13/16 | 15/16 | 0 | ||||
22398 | SOLT | 1000 | 0.0100 | 0 | ||||||
22399 | SOLU | 5000 | 0.8750 | 0.8125 | 0.8750 | 0 | ||||
22400 | SOLV | 1000 | 35 5/8 | 31 | 36 | 30 | 35 1/4 | 35 3/8 | 916300 | |
22401 | SOM | 0 | 0 | |||||||
22402 | SOMA | 5000 | 6 1/2 | 6 3/4 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 52500 | |
22403 | SOMC | 300 | 27.5000 | 0 | ||||||
22404 | SOMR | 1000 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 1/2 | 18 1/4 | 1000 | |
22405 | SOMT | 200 | 36.5000 | 0 | ||||||
22406 | SOMZ | 0 | 0 | |||||||
22407 | SOMpA | 100 | 26 1/8 | 0 | ||||||
22408 | SON | 300 | 26 1/2 | 26 1/2 | 27 1/4 | 0 | ||||
22409 | SONA | 500 | 1/2 | 1/2 | 9/16 | 0 | ||||
22410 | SONAC | 43000 | 3/4 | 9/16 | 3/4 | 0 | ||||
22411 | SONAW | 8000 | 3/16 | 1/8 | 5/16 | 0 | ||||
22412 | SONAZ | 1000 | 3/16 | 1/8 | 1/2 | 0 | ||||
22413 | SONC | 1000 | 17 1/2 | 17 3/4 | 17 3/4 | 17 1/2 | 17 1/4 | 17 3/4 | 4000 | |
22414 | SONN | 0 | 0 | |||||||
22415 | SONNF | 0 | 0 | |||||||
22416 | SONWC | 2500 | 1/4 | 1/4 | 1/2 | 0 | ||||
22417 | SONX | 2000 | 1.1875 | 1.2500 | 1.2500 | 1.0000 | 1.0000 | 1.1875 | 19300 | |
22418 | SONZC | 500 | 1/4 | 1/4 | 1/2 | 0 | ||||
22419 | SONpA | 100 | 56 1/4 | 0 | ||||||
22420 | SOOI | 0 | 0 | |||||||
22421 | SOON | 1000 | 0.2500 | 0.1875 | 0.3750 | 0 | ||||
22422 | SOPAX | 0 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 18.17 | 0 | |
22423 | SOPFX | 0 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | 0 | |
22424 | SOPN | 1000 | 18 1/2 | 19 1/4 | 19 1/4 | 18 1/2 | 18 1/4 | 19 1/4 | 1500 | |
22425 | SOPT | 0 | 0 | |||||||
22426 | SOPTX | 0 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | |
22427 | SOR | 200 | 42 | 42 | 42 | 42 | 900 | |||
22428 | SORB | 1000 | 1.7500 | 1.5000 | 2.0000 | 0 | ||||
22429 | SORC | 1000 | 4.0000 | 4.0000 | 5.5000 | 0 | ||||
22430 | SORT | 2000 | 5.8750 | 6.1250 | 6.1250 | 5.6250 | 5.6250 | 6.1250 | 7200 | |
22431 | SORTW | 5000 | 0.7500 | 0.6875 | 1.0000 | 0 | ||||
22432 | SORp | 400 | 29 1/8 | 0 | ||||||
22433 | SOS | 500 | 8 7/8 | 0 | ||||||
22434 | SOSA | 2000 | 1 7/16 | 1 7/16 | 1 15/32 | 1 7/16 | 1 7/16 | 1 15/32 | 11900 | |
22435 | SOSD | 5000 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1800 | 5000 | |
22436 | SOSE | 0 | 0 | |||||||
22437 | SOSK | 0 | 0 | |||||||
22438 | SOSM | 1000 | 2.2500 | 2.2500 | 3.0000 | 0 | ||||
22439 | SOSS | 100 | 9 1/8 | 9 1/2 | 9 1/2 | 9 1/8 | 9 1/8 | 9 1/2 | 7100 | |
22440 | SOST | 900 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3437 | 0.3750 | 900 | |
22441 | SOTA | 5000 | 10 1/2 | 10 3/8 | 10 1/2 | 10 1/8 | 10 1/8 | 10 1/2 | 31100 | |
22442 | SOTEX | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 8.66 | 0 | |
22443 | SOTK | 3000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.9375 | 3000 | |
22444 | SOTR | 700 | 25 5/8 | 25 3/4 | 25 3/4 | 25 1/2 | 25 1/2 | 25 3/4 | 36100 | |
22445 | SOUD | 500 | 2.8750 | 0 | ||||||
22446 | SOUH | 0 | 0 | |||||||
22447 | SOUM | 0 | 0 | |||||||
22448 | SOUS | 0 | 0 | |||||||
22449 | SOUpA | 1000 | 21 5/8 | 0 | ||||||
22450 | SOUpC | 200 | 25 1/4 | 25 1/8 | 25 1/2 | 0 | ||||
22451 | SOV | 7100 | 1/2 | 0 | ||||||
22452 | SOVBX | 0 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | |
22453 | SOVIX | 0 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 19.07 | 0 | |
22454 | SOVY | 100 | 18.0000 | 0 | ||||||
22455 | SOWE | 0 | 0 | |||||||
22456 | SOX | 0 | 187.36 | 185.15 | 187.94 | 185.00 | 0 | |||
22457 | SP | 400 | 12 5/8 | 12 3/8 | 12 7/8 | 0 | ||||
22458 | SPA | 200 | 4 5/8 | 3 1/2 | 4 1/4 | 0 | ||||
22459 | SPAB | 2000 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 11 3/4 | 12 1/2 | 2000 | |
22460 | SPAC | 2200 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.8750 | 2200 | |
22461 | SPAI | 500 | 0.0100 | 0 | ||||||
22462 | SPAIB | 0 | 0 | |||||||
22463 | SPAMX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
22464 | SPAN | 200 | 6 1/8 | 6 | 6 1/8 | 6 | 6 | 6 1/4 | 400 | |
22465 | SPAR | 500 | 9 3/4 | 9 13/16 | 9 7/8 | 9 3/4 | 9 3/4 | 9 7/8 | 21600 | |
22466 | SPATX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 14.02 | 0 | |
22467 | SPAW | 3000 | 1.0000 | 0.7500 | 1.5000 | 0 | ||||
22468 | SPAXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.22 | 5.37 | 7701 | |
22469 | SPAZ | 1000 | 4 11/16 | 4 11/16 | 4 11/16 | 4 11/16 | 4 1/2 | 4 11/16 | 1000 | |
22470 | SPBC | 1000 | 24 3/8 | 24 3/8 | 24 3/8 | 24 1/8 | 24 1/8 | 24 3/8 | 25000 | |
22471 | SPBI | 2000 | 12 7/8 | 12 3/4 | 12 7/8 | 12 3/4 | 12 3/4 | 13 | 13000 | |
22472 | SPBPX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0 | |
22473 | SPBXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.17 | 5.35 | 1951 | |
22474 | SPC | 7500 | 57 5/8 | 57 5/8 | 57 5/8 | 57 5/8 | 55 3/4 | 56 1/4 | 5000 | |
22475 | SPCH | 1000 | 2 5/8 | 2 3/8 | 2 5/8 | 0 | ||||
22476 | SPCL | 0 | 0 | |||||||
22477 | SPCLQ | 1000 | 0.1320 | 0.1250 | 0.1350 | 0.1150 | 0.1100 | 0.1300 | 157300 | |
22478 | SPCO | 5000 | 2 7/8 | 2 3/4 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 47500 | |
22479 | SPCP | 5000 | 0.0100 | 0 | ||||||
22480 | SPCSX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 | |
22481 | SPCT | 100 | 23 3/4 | 23 3/4 | 23 3/4 | 23 | 23 | 23 3/4 | 4800 | |
22482 | SPCXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.91 | 2.79 | 1769 | |
22483 | SPCpM | 100 | 53 3/4 | 0 | ||||||
22484 | SPD | 200 | 16 3/4 | 19 5/8 | 20 1/4 | 0 | ||||
22485 | SPE | 0 | 2952.29 | 2952.29 | 2952.29 | 2952.29 | 0 | |||
22486 | SPEC | 1000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/2 | 1000 | |
22487 | SPEFX | 0 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 4.28 | 0 | |
22488 | SPEI | 300 | 4 7/8 | 5 | 5 1/16 | 4 7/8 | 4 7/8 | 5 1/8 | 111200 | |
22489 | SPEIG | 10 | 78 | 78 | 82 | 0 | ||||
22490 | SPEK | 400 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 | 2 1/4 | 400 | |
22491 | SPEQ | 1000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/4 | 11 5/8 | 1000 | |
22492 | SPEQX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | |
22493 | SPER | 0 | 0 | |||||||
22494 | SPF | 100 | 6 1/4 | 6 1/8 | 6 1/4 | 0 | ||||
22495 | SPFIX | 0 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0 | |
22496 | SPFO | 5000 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 11/16 | 5000 | |
22497 | SPG | 200 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/8 | 22 3/4 | 23 1/8 | 200 | |
22498 | SPGL | 0 | 0 | |||||||
22499 | SPGLA | 200 | 7 1/2 | 7 1/2 | 7 3/4 | 7 3/8 | 7 1/2 | 7 3/4 | 25100 | |
22500 | SPGN | 0 | 0 | |||||||
22501 | SPGNA | 100 | 2 3/4 | 2 | 2 1/2 | 0 | ||||
22502 | SPGNU | 1000 | 4 | 4 1/2 | 4 1/2 | 4 | 3 3/4 | 4 3/8 | 3400 | |
22503 | SPGNW | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/8 | 1 1/2 | 1000 | |
22504 | SPGNZ | 1000 | 3/4 | 5/8 | 7/8 | 0 | ||||
22505 | SPGVX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
22506 | SPHGW | 0 | 0 | |||||||
22507 | SPHI | 200 | 27 1/4 | 29 | 29 1/4 | 26 7/8 | 27 1/4 | 28 1/4 | 140300 | |
22508 | SPHIX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | |
22509 | SPIR | 2000 | 2 | 2 | 2 3/8 | 0 | ||||
22510 | SPIXX | 0 | 0.35 | 5.16 | 5.25 | 2708 | ||||
22511 | SPJ | 500 | 18 | 17 7/8 | 18 | 17 7/8 | 17 7/8 | 18 1/8 | 1000 | |
22512 | SPK | 100 | 24 5/8 | 25 | 25 3/8 | 0 | ||||
22513 | SPKL | 1000 | 14 1/2 | 14 5/8 | 15 | 0 | ||||
22514 | SPKLW | 0 | 0 | |||||||
22515 | SPKN | 2200 | 3.0000 | 2.6250 | 3.3750 | 0 | ||||
22516 | SPKpB | 300 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 600 | |||
22517 | SPL | 0 | 627.94 | 624.22 | 627.94 | 624.22 | 0 | |||
22518 | SPLE | 1000 | 0.0200 | 0.0100 | 0.0200 | 0 | ||||
22519 | SPLS | 3500 | 23 5/8 | 23 3/8 | 23 3/4 | 23 1/8 | 23 1/2 | 23 3/4 | 426300 | |
22520 | SPLX | 667 | 3.0016 | 0 | ||||||
22521 | SPM/A | 200 | 13 3/8 | 0 | ||||||
22522 | SPM/B | 300 | 11 5/8 | 11 1/2 | 11 7/8 | 0 | ||||
22523 | SPMA | 0 | 0 | |||||||
22524 | SPMB | 0 | 0 | |||||||
22525 | SPMBX | 0 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0 | |
22526 | SPMIX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0 | |
22527 | SPML | 11000 | 0.5500 | 0.5000 | 0.5500 | 0 | ||||
22528 | SPMLE | 5000 | 0.5400 | 0.4700 | 0.5400 | 0 | ||||
22529 | SPMMX | 0 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 20.88 | 0 | |
22530 | SPMR | 30000 | 0.0010 | 0.0010 | 0.0150 | 0 | ||||
22531 | SPMT | 300 | 5 1/64 | 5 1/2 | 5 1/2 | 5 | 5 | 5 1/2 | 3000 | |
22532 | SPMTA | 1400 | 3 1/2 | 3 3/8 | 3 1/2 | 3 3/8 | 3 3/8 | 3 1/2 | 1500 | |
22533 | SPN/WS/A | 0 | 1 1/4 | 1 1/2 | 0 | |||||
22534 | SPN/WS/B | 0 | 3/4 | 7/8 | 0 | |||||
22535 | SPNC | 500 | 3 1/16 | 3 1/16 | 3 1/16 | 2 15/16 | 2 15/16 | 3 1/16 | 6300 | |
22536 | SPNI | 100 | 37 | 34 1/2 | 39 3/4 | 0 | ||||
22537 | SPNMB | 0 | 0 | |||||||
22538 | SPNS | 0 | 0 | |||||||
22539 | SPNSF | 0 | 0 | |||||||
22540 | SPO | 800 | 4 5/16 | 0 | ||||||
22541 | SPOAX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 11.02 | 0 | |
22542 | SPOBX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
22543 | SPOG | 2700 | 0.0100 | 0 | ||||||
22544 | SPOI | 10000 | 0.0200 | 0.0200 | 0.2000 | 0 | ||||
22545 | SPOR | 200 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 3/4 | 200 | |
22546 | SPOT | 2000 | 26 3/4 | 25 1/4 | 27 | 25 | 26 1/4 | 26 3/4 | 686100 | |
22547 | SPOXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.87 | 5.01 | 4575 | |
22548 | SPP | 200 | 61 | 60 7/8 | 61 3/8 | 0 | ||||
22549 | SPPR | 600 | 11 | 10 5/8 | 11 | 10 1/2 | 10 1/2 | 11 | 10100 | |
22550 | SPPT | 0 | 0 | |||||||
22551 | SPPTY | 4000 | 1 1/4 | 1 3/16 | 1 1/4 | 1 3/16 | 1 3/16 | 1 1/4 | 9000 | |
22552 | SPQ | 0 | 627.94 | 624.22 | 627.94 | 624.22 | 0 | |||
22553 | SPQBX | 0 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0 | |
22554 | SPR | 1300 | 5 7/8 | 0 | ||||||
22555 | SPREX | 0 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0 | |
22556 | SPRI | 0 | 0 | |||||||
22557 | SPRM | 3000 | 0.0156 | 0.0156 | 0.0937 | 0 | ||||
22558 | SPRT | 500 | 0.5000 | 0.2500 | 0.5000 | 0 | ||||
22559 | SPRTX | 0 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0 | |
22560 | SPRXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.31 | 5.46 | 83503 | |
22561 | SPRY | 0 | 0 | |||||||
22562 | SPS | 300 | 33 1/8 | 33 | 33 1/8 | 33 | 32 7/8 | 33 1/4 | 800 | |
22563 | SPSG | 14000 | 39/64 | 9/16 | 11/16 | 0 | ||||
22564 | SPSGO | 500 | 2 1/2 | 2 3/4 | 3 3/4 | 0 | ||||
22565 | SPSGP | 2000 | 7/8 | 7/8 | 1 5/8 | 0 | ||||
22566 | SPSGW | 5300 | 1/16 | 1/32 | 3/32 | 0 | ||||
22567 | SPSI | 400 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.3750 | 2400 | |
22568 | SPSIX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 | |
22569 | SPSS | 200 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 | 15 3/8 | 3500 | |
22570 | SPSTX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
22571 | SPT/WS | 0 | 0 | |||||||
22572 | SPT/WSB | 0 | 2 1/2 | 3 1/2 | 0 | |||||
22573 | SPT/WSC | 0 | 2 7/8 | 3 5/8 | 0 | |||||
22574 | SPTA | 900 | 2 1/8 | 2 1/8 | 2 1/2 | 0 | ||||
22575 | SPTAC | 1000 | 3 3/4 | 3 3/8 | 3 3/4 | 3 3/8 | 3 3/8 | 3 3/4 | 17800 | |
22576 | SPTAU | 500 | 2 5/8 | 2 5/8 | 3 3/8 | 0 | ||||
22577 | SPTAW | 1000 | 9/16 | 9/16 | 11/16 | 0 | ||||
22578 | SPTAZ | 1000 | 3/8 | 3/8 | 1/2 | 0 | ||||
22579 | SPTC | 0 | 0 | |||||||
22580 | SPTEX | 0 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 8.37 | 0 | |
22581 | SPTK | 700 | 2.3750 | 2.4062 | 2.7500 | 0 | ||||
22582 | SPTL | 0 | 0 | |||||||
22583 | SPTM | 100 | 0.3125 | 0.3125 | 0.4375 | 0 | ||||
22584 | SPTN | 0 | 0 | |||||||
22585 | SPTNQ | 0 | 0 | |||||||
22586 | SPTR | 200 | 5 7/8 | 5 7/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 2000 | |
22587 | SPTS | 3800 | 3 3/4 | 3 7/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 25200 | |
22588 | SPTSL | 500 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 2 | 500 | |
22589 | SPTSZ | 400 | 1 5/8 | 1 5/8 | 2 1/8 | 0 | ||||
22590 | SPTT | 0 | 0 | |||||||
22591 | SPTWC | 4500 | 13/16 | 13/16 | 13/16 | 13/16 | 9/16 | 11/16 | 6300 | |
22592 | SPTZC | 10000 | 3/8 | 3/8 | 3/8 | 3/8 | 1/4 | 7/16 | 10000 | |
22593 | SPU | 0 | 2817.02 | 2817.02 | 2817.02 | 2817.02 | 0 | |||
22594 | SPV | 0 | 0 | |||||||
22595 | SPVAX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.86 | 0 | |
22596 | SPVBX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
22597 | SPW | 200 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 3/8 | 15 | 200 | |
22598 | SPX | 0 | 627.94 | 624.22 | 627.94 | 624.22 | 0 | |||
22599 | SPXA | 2000 | 0.0200 | 0.0200 | 0.0700 | 0 | ||||
22600 | SPXAQ | 4000 | 0.0200 | 0 | ||||||
22601 | SPY | 2000 | 62 25/32 | 62 39/64 | 62 25/32 | 62 19/32 | 44 3/4 | 45 1/4 | 4500 | |
22602 | SPYG | 100 | 41 1/4 | 40 | 43 | 40 | 41 | 41 3/4 | 83400 | |
22603 | SPYN | 28000 | 26 | 26 | 26 3/4 | 26 | 26 | 26 3/4 | 50500 | |
22604 | SPZ | 0 | 627.94 | 624.22 | 627.94 | 624.22 | 0 | |||
22605 | SPZN | 300 | 2 3/4 | 2 7/8 | 2 7/8 | 2 3/4 | 2 5/8 | 2 7/8 | 600 | |
22606 | SQA | 0 | 0 | |||||||
22607 | SQA.A | 0 | 0 | |||||||
22608 | SQA/A | 100 | 33 | 0 | ||||||
22609 | SQA/B | 0 | 40 3/8 | 41 1/4 | 0 | |||||
22610 | SQAA | 0 | 0 | |||||||
22611 | SQAB | 0 | 0 | |||||||
22612 | SQAI | 500 | 8 3/4 | 8 1/2 | 9 1/4 | 0 | ||||
22613 | SQAX | 21100 | 20 1/2 | 20 | 20 1/2 | 20 | 20 | 20 3/4 | 42400 | |
22614 | SQAp | 500 | 59 3/4 | 0 | ||||||
22615 | SQCIX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
22616 | SQEMX | 0 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0 | |
22617 | SQF | 300 | 14 3/8 | 14 1/4 | 14 3/8 | 0 | ||||
22618 | SQGIX | 0 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 | |
22619 | SQGRX | 0 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0 | |
22620 | SQIGX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
22621 | SQIXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.86 | 5.02 | 2164 | |
22622 | SQM | 1000 | 52 | 49 1/2 | 49 7/8 | 0 | ||||
22623 | SQNA | 500 | 26 | 26 | 26 | 25 | 25 | 26 | 2300 | |
22624 | SQNT | 300 | 12 1/8 | 12 | 12 1/8 | 11 7/8 | 11 7/8 | 12 1/8 | 357900 | |
22625 | SQTXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.03 | 5.20 | 8839 | |
22626 | SR | 0 | 0 | |||||||
22627 | SRA | 300 | 27 | 27 | 27 | 27 | 27 | 27 1/2 | 300 | |
22628 | SRAM | 20000 | 0.1260 | 0.1100 | 0.1300 | 0.1100 | 0.1100 | 0.1450 | 83000 | |
22629 | SRBC | 5000 | 2 5/8 | 2 5/8 | 2 7/8 | 0 | ||||
22630 | SRBFX | 0 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0 | |
22631 | SRC | 15000 | 25 5/8 | 26 | 26 | 25 5/8 | 15500 | |||
22632 | SRC.C | 0 | 0 | |||||||
22633 | SRCA | 0 | 0 | |||||||
22634 | SRCAA | 3000 | 1.8120 | 1.5625 | 1.8120 | 1.5625 | 1.5625 | 2.0000 | 12800 | |
22635 | SRCAX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.74 | 0 | |
22636 | SRCE | 200 | 23 1/2 | 23 1/2 | 23 1/2 | 22 3/4 | 22 3/4 | 23 1/2 | 800 | |
22637 | SRCG | 800 | 1.1875 | 1.1875 | 1.1875 | 1.1875 | 1.0625 | 1.1875 | 800 | |
22638 | SRCIX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.46 | 0 | |
22639 | SRCK | 200 | 101.5000 | 0 | ||||||
22640 | SRCM | 500 | 11.0000 | 0 | ||||||
22641 | SRCMW | 5000 | 1.3125 | 1.0625 | 1.3125 | 1.0625 | 1.0000 | 1.3125 | 13000 | |
22642 | SRCMX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 11.45 | 0 | |
22643 | SRCO | 5000 | 10 | 10 1/4 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/4 | 43600 | |
22644 | SRCXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.70 | 2.64 | 544 | |
22645 | SRDO | 1000 | 0.6875 | 0.5625 | 0.6875 | 0.5625 | 0.6250 | 0.6875 | 35600 | |
22646 | SREG | 800 | 19 1/8 | 19 | 19 1/4 | 19 | 19 | 19 1/2 | 4900 | |
22647 | SREMX | 0 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 18.30 | 0 | |
22648 | SRFBX | 0 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0 | |
22649 | SRFCX | 0 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0 | |
22650 | SRFIX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.47 | 0 | |
22651 | SRFSX | 0 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0 | |
22652 | SRFXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.94 | 5.10 | 10137 | |
22653 | SRGC | 1300 | 3/8 | 5/16 | 3/8 | 0 | ||||
22654 | SRGFX | 0 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 14.79 | 0 | |
22655 | SRGIX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.75 | 0 | |
22656 | SRGN | 500 | 3 7/8 | 3 3/4 | 3 7/8 | 3 3/4 | 3 3/4 | 3 7/8 | 1800 | |
22657 | SRGPX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
22658 | SRGVX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 10.32 | 0 | |
22659 | SRGXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.62 | 4.78 | 434 | |
22660 | SRGY | 200 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
22661 | SRHBX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
22662 | SRHQX | 0 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 2.47 | 0 | |
22663 | SRI | 1000 | 2 1/4 | 2 1/8 | 2 5/8 | 0 | ||||
22664 | SRIC | 0 | 0 | |||||||
22665 | SRIGX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.63 | 0 | |
22666 | SRIIX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 11.35 | 0 | |
22667 | SRIK | 3000 | 0.3750 | 0.3750 | 0.5000 | 0 | ||||
22668 | SRIMX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 | |
22669 | SRIS | 40000 | 0.0312 | 0.0312 | 0.1562 | 0 | ||||
22670 | SRITX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
22671 | SRIXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.08 | 5.21 | 1590 | |
22672 | SRL | 200 | 5 3/4 | 5 1/2 | 5 13/16 | 0 | ||||
22673 | SRLD | 0 | 0 | |||||||
22674 | SRLIX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
22675 | SRLM | 500 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
22676 | SRM | 200 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/8 | 15 1/2 | 400 | |
22677 | SRMC | 1100 | 0.5000 | 0.5000 | 1.0000 | 0 | ||||
22678 | SRMDW | 4000 | 1.8750 | 1.6875 | 2.0625 | 0 | ||||
22679 | SRMFX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | |
22680 | SRMI | 10000 | 5.9375 | 6.0000 | 6.0000 | 5.6250 | 5.7500 | 6.0000 | 130000 | |
22681 | SRMMX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0 | |
22682 | SRMO | 0 | 0 | |||||||
22683 | SRMS | 0 | 0 | |||||||
22684 | SRN | 1000 | 12 3/8 | 12 1/2 | 12 7/8 | 0 | ||||
22685 | SRNMX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.71 | 0 | |
22686 | SROM | 500 | 19 | 19 | 19 | 18 5/8 | 18 5/8 | 19 | 27600 | |
22687 | SRP | 300 | 23 5/8 | 23 5/8 | 24 | 0 | ||||
22688 | SRPEX | 0 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0 | |
22689 | SRR | 3000 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/8 | 8 1/2 | 4200 | |
22690 | SRRAN | 200 | 30.5000 | 0 | ||||||
22691 | SRRAP | 300 | 49.0000 | 0 | ||||||
22692 | SRSGX | 0 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 2.37 | 0 | |
22693 | SRSI | 700 | 0.0700 | 0.0600 | 0.1400 | 0 | ||||
22694 | SRSPX | 0 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0 | |
22695 | SRSVX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | |
22696 | SRTB | 500 | 7.2500 | 7.2500 | 7.7500 | 0 | ||||
22697 | SRTC | 0 | 0 | |||||||
22698 | SRTK | 0 | 0 | |||||||
22699 | SRTR | 600 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 5/8 | 600 | |
22700 | SRTRW | 500 | 1/2 | 9/16 | 3/4 | 0 | ||||
22701 | SRV | 300 | 42 7/8 | 42 7/8 | 42 7/8 | 42 7/8 | 42 7/8 | 43 1/4 | 300 | |
22702 | SRVC | 300 | 2 11/16 | 2 7/8 | 2 7/8 | 2 11/16 | 2 11/16 | 2 7/8 | 8000 | |
22703 | SRVCW | 4000 | 13/32 | 13/32 | 17/32 | 0 | ||||
22704 | SRVEX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 14.24 | 0 | |
22705 | SRVFX | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 16.05 | 0 | |
22706 | SRVT | 0 | 0 | |||||||
22707 | SRVW | 0 | 0 | |||||||
22708 | SRVpT | 100 | 74 1/2 | 0 | ||||||
22709 | SRW | 200 | 23 1/2 | 23 3/8 | 23 7/8 | 0 | ||||
22710 | SRX | 0 | 135.48 | 134.65 | 135.48 | 134.65 | 0 | |||
22711 | SRY | 1000 | 3 13/16 | 3 13/16 | 3 13/16 | 3 13/16 | 1000 | |||
22712 | SRYIX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | |
22713 | SSAIX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
22714 | SSAX | 400 | 22 3/4 | 22 1/2 | 23 | 21 3/4 | 22 1/2 | 23 | 26200 | |
22715 | SSBAX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
22716 | SSBC | 400 | 23 7/8 | 0 | ||||||
22717 | SSBD | 3000 | 0.0100 | 0 | ||||||
22718 | SSBK | 3000 | 19 1/4 | 18 1/2 | 19 1/2 | 0 | ||||
22719 | SSBL | 2000 | 14 | 13 3/4 | 14 | 0 | ||||
22720 | SSBTX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
22721 | SSBV | 1000 | 0.0312 | 0 | ||||||
22722 | SSC | 500 | 1 1/2 | 1 3/8 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 3200 | |
22723 | SSCAX | 0 | 8.14 | 8.14 | 8.14 | 0 | ||||
22724 | SSCEX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.87 | 0 | |
22725 | SSCGX | 0 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | |
22726 | SSCI | 10000 | 15/32 | 1/2 | 9/16 | 15/32 | 15/32 | 9/16 | 40000 | |
22727 | SSCIW | 2800 | 1/8 | 1/8 | 5/16 | 0 | ||||
22728 | SSCT | 600 | 1.2500 | 1.2500 | 1.7500 | 0 | ||||
22729 | SSCp | 1000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 6000 | |||
22730 | SSDO | 0 | 0 | |||||||
22731 | SSDOY | 0 | 0 | |||||||
22732 | SSEIX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.71 | 0 | |
22733 | SSEMX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
22734 | SSEPX | 0 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0 | |
22735 | SSEQX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | |
22736 | SSET | 1000 | 11 1/4 | 10 1/4 | 11 1/2 | 10 1/4 | 11 1/8 | 11 1/2 | 144400 | |
22737 | SSF | 100 | 3/16 | 3/16 | 1/4 | 0 | ||||
22738 | SSFIX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.42 | 0 | |
22739 | SSFT | 0 | 0 | |||||||
22740 | SSG/WS | 0 | 1/32 | 1/8 | 0 | |||||
22741 | SSGBX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0 | |
22742 | SSGIX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 13.35 | 0 | |
22743 | SSGSX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 13.07 | 0 | |
22744 | SSGTX | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0 | |
22745 | SSGWX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0 | |
22746 | SSGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.19 | 5.36 | 5985 | |
22747 | SSGp | 0 | 1/4 | 1 1/4 | 0 | |||||
22748 | SSGpO | 0 | 1 1/4 | 2 3/4 | 0 | |||||
22749 | SSHFX | 0 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0 | |
22750 | SSHI | 2500 | 10 3/8 | 10 1/4 | 10 1/2 | 10 1/4 | 10 1/4 | 10 1/2 | 22900 | |
22751 | SSHN | 2700 | 2.2500 | 2.6250 | 3.5000 | 0 | ||||
22752 | SSIAX | 0 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 19.75 | 0 | |
22753 | SSIGX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.97 | 0 | |
22754 | SSINX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
22755 | SSITX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0 | |
22756 | SSLI | 1200 | 4 7/8 | 4 7/8 | 5 1/8 | 0 | ||||
22757 | SSMGX | 0 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0 | |
22758 | SSMTX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | |
22759 | SSMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.28 | 5.46 | 40776 | |
22760 | SSN | 300 | 9 3/8 | 9 1/4 | 9 1/2 | 0 | ||||
22761 | SSNYX | 0 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0 | |
22762 | SSO | 0 | 0 | |||||||
22763 | SSOA | 1100 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
22764 | SSOL | 0 | 0 | |||||||
22765 | SSP | 300 | 39 5/8 | 39 3/4 | 40 1/8 | 0 | ||||
22766 | SSPC | 2000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 3/4 | 2000 | |
22767 | SSPE | 100 | 19 1/4 | 19 3/4 | 19 3/4 | 19 1/4 | 19 1/4 | 19 3/4 | 5100 | |
22768 | SSPI | 0 | 0 | |||||||
22769 | SSPIF | 1000 | 10 1/4 | 10 1/2 | 10 3/4 | 10 | 10 1/4 | 10 1/2 | 143800 | |
22770 | SSPNF | 0 | 0 | |||||||
22771 | SSPR | 0 | 0 | |||||||
22772 | SSPW | 100 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/8 | 100 | |
22773 | SSS | 500 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 500 | |||
22774 | SSSS | 200 | 23 1/8 | 23 | 23 1/8 | 22 3/4 | 22 3/4 | 23 1/8 | 158700 | |
22775 | SSSTX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
22776 | SST | 500 | 13 3/4 | 13 3/4 | 14 3/8 | 0 | ||||
22777 | SSTAX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.35 | 0 | |
22778 | SSTBX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
22779 | SSTGX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
22780 | SSTH | 0 | 0 | |||||||
22781 | SSTI | 1000 | 10 1/2 | 11 1/4 | 11 3/4 | 9 3/4 | 10 | 10 1/2 | 100500 | |
22782 | SSTIX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.82 | 0 | |
22783 | SSTRX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
22784 | SSTXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.99 | 5.13 | 1709 | |
22785 | SSUG | 900 | 5.7500 | 5.6250 | 5.8750 | 0 | ||||
22786 | SSVIX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | |
22787 | SSVSX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 13.11 | 0 | |
22788 | SSVTX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | |
22789 | SSW | 100 | 57 5/8 | 58 1/2 | 59 | 0 | ||||
22790 | SSX | 0 | 49.50 | 0 | ||||||
22791 | SSYBX | 0 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0 | |
22792 | SSYPX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
22793 | SSYS | 500 | 23 1/2 | 23 5/8 | 23 3/4 | 22 7/8 | 23 | 23 1/2 | 68600 | |
22794 | ST | 100 | 52 1/8 | 55 | 55 1/2 | 0 | ||||
22795 | STA | 300 | 6 7/8 | 6 3/4 | 7 1/8 | 0 | ||||
22796 | STAA | 1000 | 11 1/2 | 11 5/8 | 11 3/4 | 11 3/8 | 11 3/8 | 11 5/8 | 40100 | |
22797 | STAAX | 0 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0 | |
22798 | STAC | 100 | 12 1/8 | 11 7/8 | 12 1/8 | 11 7/8 | 11 7/8 | 12 1/8 | 93400 | |
22799 | STADX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
22800 | STAH | 0 | 0 | |||||||
22801 | STAI | 4000 | 0.1250 | 0.0937 | 0.1500 | 0 | ||||
22802 | STAK | 2000 | 1 7/8 | 1 5/8 | 2 1/8 | 0 | ||||
22803 | STAN | 800 | 4 | 4 1/16 | 4 3/32 | 4 | 4 | 4 3/16 | 9300 | |
22804 | STANP | 1500 | 6.5000 | 0 | ||||||
22805 | STAR | 100 | 33 1/2 | 34 5/8 | 34 7/8 | 33 | 33 1/4 | 33 1/2 | 265500 | |
22806 | STARX | 0 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0 | |
22807 | STAT | 200 | 33 1/4 | 31 1/2 | 33 1/4 | 31 | 32 1/2 | 33 1/4 | 121000 | |
22808 | STAUC | 500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 | 4 3/8 | 500 | |
22809 | STAXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.90 | 2.89 | 572 | |
22810 | STAY | 200 | 29 3/4 | 30 3/4 | 30 3/4 | 29 3/4 | 29 3/4 | 30 3/4 | 9800 | |
22811 | STB | 100 | 62 | 62 | 62 1/2 | 0 | ||||
22812 | STBA | 100 | 29 | 29 1/4 | 29 1/4 | 28 3/4 | 28 3/4 | 29 | 15300 | |
22813 | STBC | 600 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 1/8 | 14 7/8 | 600 | |
22814 | STBCX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0 | |
22815 | STBF | 600 | 14 | 13 7/8 | 14 1/4 | 13 7/8 | 13 3/4 | 14 | 6900 | |
22816 | STBI | 400 | 9 3/8 | 9 | 9 3/8 | 9 | 9 | 9 3/8 | 900 | |
22817 | STBRF | 0 | 0 | |||||||
22818 | STBS | 1000 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/8 | 11 1/2 | 1000 | |
22819 | STBXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.75 | 4.87 | 258 | |
22820 | STBY | 0 | 0 | |||||||
22821 | STBYE | 0 | 0 | |||||||
22822 | STC | 1400 | 20 5/8 | 0 | ||||||
22823 | STCAX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | |
22824 | STCBX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
22825 | STCC | 0 | 0 | |||||||
22826 | STCCF | 5000 | 2 15/16 | 2 15/16 | 3 1/8 | 2 15/16 | 2 15/16 | 3 1/8 | 12400 | |
22827 | STCH | 300 | 4 7/16 | 4 7/16 | 4 13/16 | 0 | ||||
22828 | STCI | 100 | 12 7/8 | 12 7/8 | 12 7/8 | 12 5/8 | 12 5/8 | 12 7/8 | 10500 | |
22829 | STCIX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 14.31 | 0 | |
22830 | STCL | 200 | 2 1/4 | 2 5/8 | 2 5/8 | 2 1/4 | 2 1/4 | 2 1/2 | 1700 | |
22831 | STCMA | 100 | 300.0000 | 0 | ||||||
22832 | STCMB | 100 | 350.0000 | 0 | ||||||
22833 | STCMX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 10.13 | 0 | |
22834 | STCO | 6000 | 0.1562 | 0.1875 | 0.3750 | 0 | ||||
22835 | STCR | 1700 | 4 5/8 | 4 3/4 | 4 3/4 | 4 1/4 | 4 1/4 | 4 3/4 | 2800 | |
22836 | STCSX | 0 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0 | |
22837 | STCXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.96 | 5.13 | 4742 | |
22838 | STD | 100 | 47 1/8 | 47 1/8 | 47 1/8 | 47 1/8 | 100 | |||
22839 | STDE | 19400 | 0.1800 | 0.1700 | 0.1800 | 0.1700 | 0.1500 | 0.1800 | 79400 | |
22840 | STDFX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.85 | 0 | |
22841 | STDIX | 0 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0 | |
22842 | STDV | 1000 | 1.5000 | 1.5000 | 3.0000 | 0 | ||||
22843 | STE | 100 | 29 1/4 | 29 1/8 | 29 5/8 | 0 | ||||
22844 | STE.A | 0 | 0 | |||||||
22845 | STE.B | 0 | 0 | |||||||
22846 | STE/A | 200 | 26 1/8 | 0 | ||||||
22847 | STEAX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 13.40 | 0 | |
22848 | STEBX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0 | |
22849 | STEC | 7500 | 6 3/8 | 6 1/4 | 6 3/8 | 6 1/4 | 6 | 6 3/8 | 22900 | |
22850 | STEI | 200 | 39 1/2 | 39 1/2 | 39 1/2 | 38 3/4 | 38 3/4 | 39 1/2 | 41300 | |
22851 | STEK | 600 | 7 1/2 | 7 1/2 | 8 1/4 | 4400 | ||||
22852 | STEL | 1000 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 3/8 | 2 1/2 | 21600 | |
22853 | STEMX | 0 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 9.06 | 0 | |
22854 | STEQX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | |
22855 | STER | 100 | 11 7/8 | 11 1/2 | 12 1/4 | 11 1/2 | 11 1/2 | 12 1/4 | 5800 | |
22856 | STERX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | |
22857 | STEV | 0 | 0 | |||||||
22858 | STEWQ | 0 | 0 | |||||||
22859 | STEXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.87 | 2.92 | 1355 | |
22860 | STFA | 300 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
22861 | STFBX | 0 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 0 | |
22862 | STFC | 100 | 26 | 26 | 26 | 26 | 25 | 26 | 100 | |
22863 | STFGX | 0 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0 | |
22864 | STFIX | 0 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0 | |
22865 | STFR | 300 | 23 | 23 | 23 5/8 | 0 | ||||
22866 | STFRX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | |
22867 | STFSX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.30 | 0 | |
22868 | STFXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.77 | 2.78 | 2378 | |
22869 | STFZ | 0 | 0 | |||||||
22870 | STFZY | 0 | 0 | |||||||
22871 | STG | 500 | 6 1/4 | 0 | ||||||
22872 | STGA | 500 | 3 1/16 | 3 1/8 | 3 1/4 | 3 1/16 | 3 1/16 | 3 1/4 | 10200 | |
22873 | STGBX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
22874 | STGEX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.98 | 0 | |
22875 | STGIX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.97 | 0 | |
22876 | STGM | 1100 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
22877 | STGO | 300 | 0.0100 | 0 | ||||||
22878 | STGVX | 0 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 5.43 | 0 | |
22879 | STGXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.79 | 4.91 | 29418 | |
22880 | STH | 200 | 26 1/2 | 26 1/8 | 26 3/4 | 0 | ||||
22881 | STHHY | 0 | 0 | |||||||
22882 | STHIF | 0 | 0 | |||||||
22883 | STHK | 500 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 5.2500 | 600 | |
22884 | STHRX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | |
22885 | STHVY | 0 | 26.2500 | 0 | ||||||
22886 | STI | 100 | 67 1/2 | 68 | 68 1/2 | 0 | ||||
22887 | STIAX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.68 | 0 | |
22888 | STIBX | 0 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0 | |
22889 | STIC | 0 | 0 | |||||||
22890 | STIG | 0 | 0 | |||||||
22891 | STIGX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
22892 | STII | 100 | 21 1/4 | 20 3/4 | 21 1/4 | 20 3/4 | 20 3/4 | 21 1/4 | 4900 | |
22893 | STIL | 0 | 0 | |||||||
22894 | STILY | 0 | 1.5508 | 0 | ||||||
22895 | STIM | 600 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 | 9 1/2 | 600 | |
22896 | STIMX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
22897 | STIN | 500 | 1.0000 | 0.5000 | 1.1250 | 0 | ||||
22898 | STIQ | 1000 | 7 1/2 | 7 5/8 | 8 | 7 1/2 | 7 1/4 | 7 3/4 | 4500 | |
22899 | STIR | 0 | 0 | |||||||
22900 | STISX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0 | |
22901 | STIT | 0 | 0 | |||||||
22902 | STITX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
22903 | STIVX | 0 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 3.28 | 0 | |
22904 | STIXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.68 | 4.78 | 6631 | |
22905 | STIZ | 200 | 14 1/4 | 13 3/4 | 14 1/4 | 13 | 12 1/4 | 14 1/2 | 1100 | |
22906 | STJM | 400 | 43 1/2 | 44 | 44 | 43 1/4 | 43 3/8 | 43 1/2 | 522100 | |
22907 | STK | 100 | 27 1/2 | 27 5/8 | 27 5/8 | 27 1/2 | 27 3/8 | 27 3/4 | 1100 | |
22908 | STKL | 0 | 0 | |||||||
22909 | STKLF | 10000 | 1 13/16 | 1 3/4 | 1 13/16 | 1 3/4 | 1 3/4 | 1 13/16 | 34300 | |
22910 | STKR | 1000 | 5 | 4 1/4 | 5 1/8 | 0 | ||||
22911 | STKY | 2000 | 3 3/4 | 3 5/8 | 3 3/4 | 3 5/8 | 3 5/8 | 3 3/4 | 13300 | |
22912 | STKp | 500 | 58 3/4 | 0 | ||||||
22913 | STL | 500 | 11 3/4 | 11 5/8 | 12 | 0 | ||||
22914 | STLAX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | |
22915 | STLB | 0 | 0 | |||||||
22916 | STLBV | 0 | 0 | |||||||
22917 | STLBX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | |
22918 | STLBY | 10000 | 18 3/8 | 18 3/8 | 18 5/8 | 18 3/8 | 18 3/8 | 18 5/8 | 111800 | |
22919 | STLCX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0 | |
22920 | STLDX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0 | |
22921 | STLEX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0 | |
22922 | STLFX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.84 | 0 | |
22923 | STLO | 500 | 28.0500 | 0 | ||||||
22924 | STLS | 200 | 2.2500 | 0 | ||||||
22925 | STLT | 0 | 0 | |||||||
22926 | STLTF | 500 | 18 5/8 | 18 1/2 | 18 5/8 | 18 1/4 | 18 1/4 | 18 5/8 | 17300 | |
22927 | STLY | 1000 | 8 3/8 | 8 | 8 1/2 | 0 | ||||
22928 | STM | 100 | 37 1/8 | 37 1/8 | 37 1/8 | 37 1/8 | 37 | 37 5/8 | 100 | |
22929 | STMC | 100 | 0.0937 | 0.0937 | 0.2500 | 0 | ||||
22930 | STMD | 2000 | 28 1/2 | 27 1/4 | 28 1/2 | 27 1/4 | 28 | 29 | 73200 | |
22931 | STMDX | 0 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 0 | |
22932 | STMI | 300 | 11 3/4 | 11 3/8 | 12 | 11 | 11 1/8 | 11 3/4 | 17400 | |
22933 | STMX | 1500 | 14 1/2 | 13 1/4 | 14 3/4 | 13 1/4 | 14 | 14 3/4 | 15800 | |
22934 | STN | 1000 | 2 7/8 | 4 | 4 3/4 | 0 | ||||
22935 | STNC | 0 | 0 | |||||||
22936 | STND | 500 | 15 | 14 7/8 | 15 1/8 | 14 5/8 | 14 7/8 | 15 1/8 | 69500 | |
22937 | STNJ | 800 | 10.2500 | 8.0000 | 10.5000 | 0 | ||||
22938 | STNM | 1000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.3125 | 1.6250 | 6000 | |
22939 | STNP | 1000 | 13.7500 | 0 | ||||||
22940 | STNRX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | |
22941 | STNT | 2700 | 10 | 9 1/2 | 10 | 9 1/2 | 9 5/8 | 10 | 3300 | |
22942 | STNX | 3000 | 0.8437 | 0.8437 | 0.8437 | 0.8437 | 0.7500 | 0.8437 | 3000 | |
22943 | STNp | 1000 | 9 3/8 | 3 | 8 | 0 | ||||
22944 | STO | 2500 | 13 7/8 | 13 1/2 | 13 7/8 | 13 3/8 | 13 3/4 | 14 3/8 | 9100 | |
22945 | STON | 3000 | 3 5/8 | 3 1/4 | 3 5/8 | 3 1/4 | 3 1/4 | 3 5/8 | 9600 | |
22946 | STONW | 700 | 19/32 | 5/8 | 5/8 | 19/32 | 19/32 | 11/16 | 2000 | |
22947 | STOS | 0 | 0 | |||||||
22948 | STOSY | 200 | 11 7/8 | 11 1/2 | 11 3/4 | 0 | ||||
22949 | STOXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 2.81 | 2.83 | 3517 | |
22950 | STOpE | 500 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 500 | |||
22951 | STPB | 0 | 0 | |||||||
22952 | STPHF | 0 | 0 | |||||||
22953 | STPL | 40000 | 0.4000 | 0 | ||||||
22954 | STPN | 1000 | 3 1/4 | 3 | 3 1/4 | 3 | 3 | 3 3/8 | 2000 | |
22955 | STQA | 1000 | 0.3000 | 0 | ||||||
22956 | STQN | 400 | 0.0312 | 0 | ||||||
22957 | STR | 400 | 31 5/8 | 32 1/8 | 32 5/8 | 0 | ||||
22958 | STRAX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 11.25 | 0 | |
22959 | STRB | 4000 | 3 7/8 | 3 1/2 | 3 7/8 | 0 | ||||
22960 | STRBX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
22961 | STRD | 500 | 6 5/8 | 6 3/4 | 6 3/4 | 6 3/8 | 6 1/2 | 6 5/8 | 23300 | |
22962 | STRE | 0 | 0 | |||||||
22963 | STRFF | 0 | 0 | |||||||
22964 | STRFX | 0 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0 | |
22965 | STRGX | 0 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0 | |
22966 | STRL | 1000 | 32 1/8 | 31 1/4 | 32 1/4 | 31 1/4 | 31 3/4 | 32 1/4 | 44100 | |
22967 | STRM | 300 | 76 1/2 | 75 1/2 | 77 1/4 | 75 1/4 | 76 1/4 | 76 3/4 | 308200 | |
22968 | STRN | 400 | 0.3750 | 0.3750 | 0.6875 | 0 | ||||
22969 | STRO | 2000 | 4 1/4 | 4 1/8 | 4 3/8 | 0 | ||||
22970 | STRR | 1000 | 25/64 | 3/8 | 15/32 | 3/8 | 13/32 | 15/32 | 40900 | |
22971 | STRT | 1000 | 17 1/2 | 17 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/2 | 5900 | |
22972 | STRVQ | 0 | 0 | |||||||
22973 | STRW | 0 | 0 | |||||||
22974 | STRWA | 100 | 24 3/4 | 24 1/4 | 25 | 24 1/4 | 24 1/4 | 25 | 700 | |
22975 | STRX | 5000 | 0.0200 | 0 | ||||||
22976 | STRXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.89 | 5.01 | 744 | |
22977 | STRY | 100 | 52 3/4 | 52 1/2 | 52 7/8 | 52 1/8 | 52 1/2 | 52 3/4 | 71500 | |
22978 | STS | 200 | 8 1/16 | 8 1/16 | 8 1/16 | 8 1/16 | 200 | |||
22979 | STS.W | 0 | 0 | |||||||
22980 | STS/WS | 1000 | 1 3/8 | 1 5/16 | 1 9/16 | 0 | ||||
22981 | STS/WSw | 0 | 0 | |||||||
22982 | STSA | 400 | 14 | 13 1/2 | 14 | 2000 | ||||
22983 | STSAP | 200 | 30 1/4 | 30 1/4 | 31 1/4 | 0 | ||||
22984 | STSC | 2400 | 0.8750 | 0.7500 | 1.1250 | 0 | ||||
22985 | STSCX | 0 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0 | |
22986 | STSEF | 0 | 0 | |||||||
22987 | STSEX | 0 | 270.17 | 270.17 | 270.17 | 270.17 | 270.17 | 270.17 | 0 | |
22988 | STSGX | 0 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0 | |
22989 | STSI | 0 | 0 | |||||||
22990 | STSLX | 0 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 4.94 | 0 | |
22991 | STSMX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
22992 | STSTX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0 | |
22993 | STSXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.83 | 4.93 | 6336 | |
22994 | STSY | 0 | 0 | |||||||
22995 | STT | 100 | 45 1/2 | 45 1/2 | 45 1/2 | 45 1/2 | 45 1/4 | 45 5/8 | 100 | |
22996 | STTBX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 | |
22997 | STTC | 0 | 0 | |||||||
22998 | STTEX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.54 | 0 | |
22999 | STTRX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0 | |
23000 | STTX | 500 | 12 1/8 | 11 7/8 | 12 3/8 | 11 7/8 | 12 | 12 3/8 | 43700 | |
23001 | STTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.85 | 2.83 | 2663 | |
23002 | STTZ | 0 | 0 | |||||||
23003 | STTZF | 4000 | 12 | 11 1/4 | 12 | 11 1/4 | 11 1/4 | 12 | 6100 | |
23004 | STU | 400 | 34 3/8 | 33 5/8 | 34 1/4 | 0 | ||||
23005 | STUA | 1000 | 5 5/8 | 5 3/8 | 6 | 0 | ||||
23006 | STUGX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.38 | 0 | |
23007 | STUR | 100 | 16.7500 | 0 | ||||||
23008 | STUXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 4.83 | 5.02 | 3696 | |
23009 | STVDZ | 121200 | 0.1300 | 0 | ||||||
23010 | STVI | 2000 | 6 1/2 | 6 | 7 | 0 | ||||
23011 | STVSX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
23012 | STVTX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 | |
23013 | STW | 500 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 | 8 1/2 | 500 | |
23014 | STWRX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
23015 | STX | 500 | 12 | 12 3/8 | 12 3/8 | 11 7/8 | 11 3/4 | 12 1/4 | 11700 | |
23016 | STXAX | 0 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 18.50 | 0 | |
23017 | STXD | 1000 | 0.2500 | 0.2500 | 0.5625 | 0 | ||||
23018 | STXMX | 0 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 8.52 | 0 | |
23019 | STXXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.69 | 2.69 | 1813 | |
23020 | STYB | 1000 | 29.7500 | 0 | ||||||
23021 | STYY | 12000 | 0.0001 | 0 | ||||||
23022 | STZ | 2100 | 6 1/2 | 0 | ||||||
23023 | SU | 1000 | 31 1/2 | 0 | ||||||
23024 | SUA | 800 | 10 1/8 | 9 7/8 | 10 1/4 | 0 | ||||
23025 | SUBC | 0 | 0 | |||||||
23026 | SUBF | 300 | 6.0625 | 0 | ||||||
23027 | SUBI | 300 | 27 1/4 | 25 3/4 | 27 1/4 | 0 | ||||
23028 | SUBK | 300 | 31 1/2 | 30 1/2 | 31 1/2 | 30 1/2 | 29 3/4 | 31 1/2 | 2800 | |
23029 | SUBM | 1000 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/2 | 9 5/8 | 9 7/8 | 67500 | |
23030 | SUBN | 200 | 32 1/8 | 32 | 32 1/4 | 32 | 32 1/8 | 32 3/8 | 30800 | |
23031 | SUBS | 300 | 1 7/8 | 1 3/4 | 1 7/8 | 1 3/4 | 1 3/4 | 1 7/8 | 5400 | |
23032 | SUCHA | 0 | 0 | |||||||
23033 | SUCS | 200 | 15.5000 | 0 | ||||||
23034 | SUDS | 3900 | 8 | 7 7/8 | 8 | 7 7/8 | 7 7/8 | 8 1/8 | 7800 | |
23035 | SUFC | 0 | 0 | |||||||
23036 | SUFD | 0 | 0 | |||||||
23037 | SUG | 100 | 23 1/2 | 22 1/4 | 22 3/4 | 0 | ||||
23038 | SUGHP | 7200 | 25.5000 | 0 | ||||||
23039 | SUGN | 500 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/4 | 14 1/2 | 7000 | |
23040 | SUGR | 600 | 2 15/16 | 2 15/16 | 2 15/16 | 2 7/8 | 2 7/8 | 2 15/16 | 25300 | |
23041 | SUGXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.96 | 5.06 | 11732 | |
23042 | SUGpA | 400 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 400 | |||
23043 | SUHJ | 0 | 0 | |||||||
23044 | SUHJY | 0 | 0 | |||||||
23045 | SUHK | 0 | 0 | |||||||
23046 | SUHKY | 0 | 0 | |||||||
23047 | SUI | 100 | 26 3/8 | 26 1/8 | 26 5/8 | 0 | ||||
23048 | SUIT | 2000 | 23 | 22 1/2 | 23 | 22 | 22 1/4 | 23 | 142400 | |
23049 | SUIXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 4.69 | 4.87 | 566 | |
23050 | SUL | 400 | 2 1/4 | 2 5/16 | 2 3/8 | 0 | ||||
23051 | SULL | 500 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 10 3/8 | 700 | |
23052 | SUMA | 200 | 10 3/4 | 10 5/8 | 11 | 10 1/2 | 10 1/2 | 11 | 20600 | |
23053 | SUMC | 100 | 20 | 19 3/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 5500 | |
23054 | SUMHX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.17 | 0 | |
23055 | SUMI | 2300 | 25 47/64 | 24 3/4 | 26 1/4 | 0 | ||||
23056 | SUMIZ | 400 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/2 | 400 | |
23057 | SUMM | 100 | 13 1/4 | 13 | 17 | 0 | ||||
23058 | SUMT | 2500 | 17 5/8 | 17 7/8 | 17 7/8 | 17 5/8 | 17 1/4 | 18 | 15500 | |
23059 | SUMX | 2500 | 4 1/2 | 0 | ||||||
23060 | SUN | 300 | 27 1/8 | 27 1/4 | 27 1/4 | 27 1/8 | 26 7/8 | 27 1/4 | 600 | |
23061 | SUND | 4700 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 3/4 | 2 | 4700 | |
23062 | SUNH | 1400 | 1 7/8 | 1 3/4 | 2 1/8 | 0 | ||||
23063 | SUNI | 200 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
23064 | SUNL | 700 | 3 5/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 6700 | |
23065 | SUNO | 1500 | 6.0000 | 0 | ||||||
23066 | SUNP | 1000 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 7 1/8 | 3500 | |
23067 | SUNPU | 300 | 8 | 8 | 8 3/4 | 0 | ||||
23068 | SUNPW | 3000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/4 | 7000 | |
23069 | SUNR | 1000 | 2.2500 | 0 | ||||||
23070 | SUNRP | 1000 | 14 | 14 | 14 | 14 | 13 5/8 | 14 3/8 | 2000 | |
23071 | SUNRW | 1000 | 0.0312 | 0 | ||||||
23072 | SUNS | 300 | 1/8 | 1/8 | 5/32 | 0 | ||||
23073 | SUNSL | 1000 | 9 1/4 | 9 3/4 | 12 3/4 | 0 | ||||
23074 | SUNSP | 6800 | 8 1/4 | 7 1/2 | 8 1/4 | 0 | ||||
23075 | SUNSZ | 1200 | 2 1/2 | 1 1/2 | 2 1/2 | 0 | ||||
23076 | SUNW | 100 | 45 13/16 | 45 7/8 | 46 | 45 1/4 | 45 5/8 | 45 3/4 | 2097400 | |
23077 | SUNX | 0 | 0 | |||||||
23078 | SUNY | 300 | 31 3/4 | 31 3/4 | 32 | 0 | ||||
23079 | SUNpD | 100 | 27 3/4 | 27 3/8 | 28 | 0 | ||||
23080 | SUP | 200 | 24 5/8 | 23 7/8 | 24 3/8 | 0 | ||||
23081 | SUPI | 300 | 11 1/2 | 11 1/2 | 12 | 11 1/2 | 11 1/2 | 12 | 2700 | |
23082 | SUPR | 0 | 0 | |||||||
23083 | SUPRW | 0 | 0 | |||||||
23084 | SUPV | 0 | 0 | |||||||
23085 | SUPVA | 200 | 6 1/8 | 6 1/8 | 6 7/8 | 0 | ||||
23086 | SUPVU | 3300 | 10 5/8 | 10 | 10 3/4 | 10 | 10 1/4 | 10 3/4 | 15700 | |
23087 | SUPVW | 2000 | 2 5/16 | 2 1/16 | 2 5/16 | 2 1/16 | 2 1/8 | 2 5/8 | 38000 | |
23088 | SUPVZ | 5000 | 1 1/4 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/4 | 1 1/2 | 34000 | |
23089 | SUPX | 500 | 11 3/4 | 11 1/2 | 12 | 11 1/2 | 11 5/8 | 12 | 25400 | |
23090 | SUQC | 0 | 0 | |||||||
23091 | SUR | 200 | 7 1/2 | 0 | ||||||
23092 | SURE | 0 | 0 | |||||||
23093 | SURG | 25700 | 0.2187 | 0.2187 | 0.8125 | 0 | ||||
23094 | SUS | 100 | 31 1/8 | 31 3/8 | 31 7/8 | 0 | ||||
23095 | SUSAX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.81 | 0 | |
23096 | SUSDX | 0 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0 | |
23097 | SUSEX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0 | |
23098 | SUSGX | 0 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 7.44 | 0 | |
23099 | SUSQ | 300 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 26 3/4 | 27 1/2 | 800 | |
23100 | SUST | 100 | 3 | 3 | 3 | 3 | 3 | 4 | 100 | |
23101 | SUSTP | 200 | 25 1/2 | 25 1/2 | 28 1/2 | 0 | ||||
23102 | SUSTX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
23103 | SUSXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 4.72 | 4.84 | 361 | |
23104 | SUTAX | 0 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 16.46 | 0 | |
23105 | SUTXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 4.37 | 4.46 | 109 | |
23106 | SUVP | 2000 | 0.5000 | 0.5000 | 1.0000 | 0 | ||||
23107 | SVAAX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 14.31 | 0 | |
23108 | SVALX | 0 | 9.81 | 9.81 | 10.22 | 0 | ||||
23109 | SVBAX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 12.42 | 0 | |
23110 | SVBBX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 | |
23111 | SVBC | 0 | 0 | |||||||
23112 | SVBCO | 0 | 0 | |||||||
23113 | SVCE | 1000 | 12.2500 | 12.0000 | 12.5000 | 0 | ||||
23114 | SVCR | 12500 | 0.0001 | 0 | ||||||
23115 | SVCp | 350 | 14 5/8 | 0 | ||||||
23116 | SVEC | 0 | 0 | |||||||
23117 | SVECF | 1000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 7 | 1200 | |
23118 | SVG/A | 200 | 3 1/2 | 3 | 3 1/2 | 0 | ||||
23119 | SVG/B | 100 | 3 1/4 | 3 1/4 | 3 7/8 | 0 | ||||
23120 | SVGA | 0 | 0 | |||||||
23121 | SVGB | 0 | 0 | |||||||
23122 | SVGI | 200 | 25 7/8 | 25 5/8 | 26 1/8 | 25 1/2 | 25 7/8 | 26 1/8 | 433100 | |
23123 | SVGRY | 0 | 0 | |||||||
23124 | SVIH | 500 | 7.5000 | 7.5000 | 7.5000 | 6.7500 | 6.7500 | 7.5000 | 1400 | |
23125 | SVIIX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.59 | 0 | |
23126 | SVINV | 0 | 0 | |||||||
23127 | SVITA | 0 | 0 | |||||||
23128 | SVLAX | 0 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 17.34 | 0 | |
23129 | SVLBX | 0 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | |
23130 | SVLSX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 13.17 | 0 | |
23131 | SVM | 100 | 29 3/4 | 30 | 30 5/8 | 0 | ||||
23132 | SVN | 2000 | 3/64 | 0 | ||||||
23133 | SVN.R | 0 | 0 | |||||||
23134 | SVNG | 3900 | 0.5312 | 0.5312 | 0.6250 | 0 | ||||
23135 | SVNGW | 2000 | 0.0312 | 0.0312 | 0.1250 | 0 | ||||
23136 | SVNZY | 0 | 0 | |||||||
23137 | SVOY | 300 | 0.0100 | 0 | ||||||
23138 | SVOYP | 0 | 0 | |||||||
23139 | SVPXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.52 | 5.71 | 15453 | |
23140 | SVRI | 2500 | 8 1/4 | 7 3/4 | 8 1/4 | 0 | ||||
23141 | SVRID | 200 | 7 1/4 | 7 1/2 | 7 1/2 | 7 1/4 | 7 1/4 | 7 1/2 | 3400 | |
23142 | SVRM | 0 | 0 | |||||||
23143 | SVRN | 100 | 10 | 10 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/8 | 423700 | |
23144 | SVRNP | 400 | 57 1/4 | 56 1/4 | 57 5/8 | 55 5/8 | 56 3/8 | 57 1/4 | 138400 | |
23145 | SVS | 0 | 319.70 | 0 | ||||||
23146 | SVSCX | 0 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0 | |
23147 | SVSH | 4000 | 5.0000 | 0 | ||||||
23148 | SVSPX | 0 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | |
23149 | SVSY | 1000 | 1.5625 | 1.2500 | 1.5625 | 0 | ||||
23150 | SVT | 1000 | 4 1/4 | 0 | ||||||
23151 | SVTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.26 | 5.48 | 1750 | |
23152 | SVU | 300 | 30 7/8 | 30 1/8 | 30 3/4 | 0 | ||||
23153 | SVWCP | 0 | 0 | |||||||
23154 | SVX | 0 | 329.61 | 328.22 | 329.61 | 328.22 | 0 | |||
23155 | SVX.A | 0 | 0 | |||||||
23156 | SW | 500 | 34 3/4 | 34 1/4 | 34 7/8 | 0 | ||||
23157 | SWALP | 0 | 0 | |||||||
23158 | SWBC | 1000 | 3 1/4 | 3 1/4 | 3 5/8 | 0 | ||||
23159 | SWBDX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
23160 | SWBGX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
23161 | SWBI | 6700 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 27 | 9000 | |
23162 | SWBK | 0 | 0 | |||||||
23163 | SWBKY | 0 | 0 | |||||||
23164 | SWCAX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
23165 | SWCB | 200 | 19 | 19 | 19 | 19 | 18 1/2 | 19 | 1100 | |
23166 | SWCC | 600 | 1.1250 | 0 | ||||||
23167 | SWCGX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
23168 | SWCSX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
23169 | SWCXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.66 | 2.65 | 15733 | |
23170 | SWFC | 1000 | 1.7504 | 0 | ||||||
23171 | SWFT | 100 | 16 1/2 | 16 9/16 | 16 9/16 | 16 1/2 | 16 1/2 | 17 | 15100 | |
23172 | SWG | 1000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 1000 | |||
23173 | SWGXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.82 | 4.99 | 18818 | |
23174 | SWH | 1000 | 5 1/2 | 5 1/4 | 5 3/4 | 0 | ||||
23175 | SWHGX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
23176 | SWI | 100 | 13 1/8 | 13 3/4 | 14 3/8 | 0 | ||||
23177 | SWIFX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.81 | 0 | |
23178 | SWIM | 0 | 0 | |||||||
23179 | SWINX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | |
23180 | SWIS | 100 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 | 200 | |
23181 | SWITX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
23182 | SWIXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.20 | 5.37 | 835 | |
23183 | SWK | 100 | 48 7/8 | 48 5/8 | 49 | 0 | ||||
23184 | SWKXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.86 | 2.86 | 1555 | |
23185 | SWLBX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
23186 | SWLC | 6500 | 0.0300 | 0.0300 | 0.1000 | 0 | ||||
23187 | SWM | 100 | 24 3/8 | 22 7/8 | 23 1/4 | 0 | ||||
23188 | SWMC | 0 | 0 | |||||||
23189 | SWMCF | 700 | 1 1/4 | 1 3/8 | 1 3/8 | 1 1/4 | 1 1/4 | 1 3/8 | 16500 | |
23190 | SWMXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.95 | 5.09 | 142512 | |
23191 | SWMw | 100 | 24 1/8 | 21 5/8 | 22 3/8 | 0 | ||||
23192 | SWN | 200 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 1/8 | 11 5/8 | 200 | |
23193 | SWNTX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
23194 | SWNV | 0 | 0 | |||||||
23195 | SWNXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.63 | 2.55 | 2113 | |
23196 | SWP | 2000 | 13 1/4 | 13 1/2 | 13 7/8 | 0 | ||||
23197 | SWPA | 100 | 34 1/2 | 33 | 34 1/2 | 0 | ||||
23198 | SWPBN | 100 | 24.7500 | 0 | ||||||
23199 | SWPBO | 100 | 18.0000 | 0 | ||||||
23200 | SWPBP | 1000 | 16.1000 | 0 | ||||||
23201 | SWPSI | 400 | 54.5000 | 0 | ||||||
23202 | SWPSL | 100 | 25.5000 | 0 | ||||||
23203 | SWPSM | 100 | 93.8750 | 0 | ||||||
23204 | SWPSN | 300 | 114.7500 | 0 | ||||||
23205 | SWPSO | 100 | 57.5000 | 0 | ||||||
23206 | SWRA | 0 | 0 | |||||||
23207 | SWRAY | 0 | 8.4375 | 8.6875 | 0 | |||||
23208 | SWRLX | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 14.81 | 0 | |
23209 | SWRN | 400 | 0.0300 | 0.0300 | 0.1000 | 0 | ||||
23210 | SWRT | 1000 | 12 3/4 | 13 1/2 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/2 | 6000 | |
23211 | SWRXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.91 | 5.07 | 1109 | |
23212 | SWSE | 0 | 0 | |||||||
23213 | SWSEO | 100 | 72.0000 | 0 | ||||||
23214 | SWSEP | 200 | 65.0000 | 0 | ||||||
23215 | SWSH | 5000 | 3 3/8 | 3 1/4 | 3 1/2 | 0 | ||||
23216 | SWSHW | 1000 | 1/4 | 3/16 | 1/4 | 0 | ||||
23217 | SWSI | 2500 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
23218 | SWSMX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | |
23219 | SWSS | 900 | 5.0000 | 0 | ||||||
23220 | SWST | 500 | 11 | 10 3/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 800 | |
23221 | SWTI | 1100 | 0.0937 | 0.0937 | 0.2500 | 0 | ||||
23222 | SWTX | 10000 | 4 3/4 | 4 5/8 | 4 3/4 | 4 5/8 | 4 5/8 | 4 3/4 | 29700 | |
23223 | SWTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.99 | 3.01 | 1987 | |
23224 | SWUXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.80 | 4.92 | 11768 | |
23225 | SWVA | 100 | 10 1/2 | 10 1/2 | 10 3/4 | 10 1/2 | 10 1/2 | 11 | 6700 | |
23226 | SWVB | 500 | 17.2500 | 0 | ||||||
23227 | SWVXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.31 | 5.47 | 73078 | |
23228 | SWWC | 500 | 11 1/2 | 10 3/4 | 11 3/8 | 0 | ||||
23229 | SWWT | 36500 | 2.5000 | 3.5000 | 4.5000 | 0 | ||||
23230 | SWX | 2000 | 17 | 16 7/8 | 17 1/4 | 0 | ||||
23231 | SWXS | 0 | 0 | |||||||
23232 | SWXXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.78 | 2.79 | 35438 | |
23233 | SWXpA | 100 | 26 | 25 7/8 | 26 | 25 7/8 | 1900 | |||
23234 | SWY | 200 | 49 7/8 | 49 7/8 | 49 7/8 | 49 7/8 | 49 3/4 | 50 1/8 | 200 | |
23235 | SWY.W | 0 | 0 | |||||||
23236 | SWY/WS | 300 | 9 1/2 | 12 3/4 | 13 1/4 | 0 | ||||
23237 | SWYF | 500 | 36.0000 | 0 | ||||||
23238 | SWYw | 0 | 25 1/8 | 25 5/8 | 0 | |||||
23239 | SWZ | 200 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 20 3/4 | 22 3/4 | 200 | |
23240 | SX | 0 | 170.30 | 0 | ||||||
23241 | SXCXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.16 | 3.19 | 502 | |
23242 | SXD | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | |||
23243 | SXFIX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0 | |
23244 | SXFMX | 0 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 8.22 | 0 | |
23245 | SXFXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.65 | 3.73 | 15003 | |
23246 | SXGAX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.41 | 0 | |
23247 | SXI | 500 | 29 3/4 | 29 1/4 | 29 3/4 | 0 | ||||
23248 | SXMTX | 0 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0 | |
23249 | SXN | 0 | 62.50 | 62.50 | 62.50 | 62.50 | 0 | |||
23250 | SXP | 0 | 0.38 | 0 | ||||||
23251 | SXS | 0 | 17901.00 | 17901.00 | 17901.00 | 17901.00 | 0 | |||
23252 | SXSCX | 0 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 8.61 | 0 | |
23253 | SXT | 1000 | 22 1/16 | 0 | ||||||
23254 | SXV | 0 | 62.87 | 62.51 | 62.87 | 62.51 | 0 | |||
23255 | SXX/B | 30000 | 93 | 0 | ||||||
23256 | SY | 100 | 12 | 11 5/8 | 12 3/8 | 0 | ||||
23257 | SYB | 300 | 23 3/4 | 24 | 24 5/8 | 0 | ||||
23258 | SYBA | 500 | 43 3/4 | 43 1/2 | 45 | 0 | ||||
23259 | SYBD | 1000 | 0.3000 | 0.2400 | 0.2900 | 0 | ||||
23260 | SYBS | 500 | 32 1/4 | 33 | 33 1/8 | 32 | 32 1/8 | 32 3/8 | 638400 | |
23261 | SYBw | 0 | 22 5/8 | 23 7/8 | 0 | |||||
23262 | SYCC | 0 | 0 | |||||||
23263 | SYCM | 100 | 11 1/2 | 10 1/2 | 11 1/2 | 0 | ||||
23264 | SYCR | 6200 | 2.8055 | 2.8750 | 3.0000 | 2.7500 | 2.7500 | 2.8750 | 36700 | |
23265 | SYDT | 0 | 0 | |||||||
23266 | SYGR | 600 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/8 | 2200 | |
23267 | SYGRU | 2000 | 12 1/4 | 11 5/8 | 12 1/4 | 11 5/8 | 11 3/4 | 12 3/4 | 3000 | |
23268 | SYIG | 0 | 0 | |||||||
23269 | SYKE | 5000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0020 | 0.0400 | 5000 | |
23270 | SYLDX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.14 | 0 | |
23271 | SYLN | 5300 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 | 12 1/4 | 5300 | |
23272 | SYM | 500 | 7 7/16 | 0 | ||||||
23273 | SYMB | 0 | 0 | |||||||
23274 | SYMBA | 1100 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 1/4 | 4 5/8 | 1100 | |
23275 | SYMBW | 2000 | 3 9/16 | 3 1/2 | 3 9/16 | 3 1/2 | 3 1/2 | 4 1/8 | 15600 | |
23276 | SYMBZ | 400 | 2 7/8 | 2 7/8 | 3 1/8 | 0 | ||||
23277 | SYMC | 4600 | 11 3/4 | 11 1/4 | 11 7/8 | 11 1/8 | 11 5/8 | 11 7/8 | 835000 | |
23278 | SYMK | 0 | 0 | |||||||
23279 | SYMM | 300 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/8 | 10 3/8 | 10 3/4 | 55400 | |
23280 | SYMT | 200 | 7 1/8 | 6 3/4 | 7 1/4 | 6 3/4 | 6 7/8 | 7 3/8 | 20100 | |
23281 | SYMX | 1100 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/4 | 11 | 5100 | |
23282 | SYNC | 500 | 17 1/2 | 18 | 18 | 17 1/2 | 17 1/2 | 18 1/4 | 1000 | |
23283 | SYNH | 1500 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/8 | 2 3/8 | 1500 | |
23284 | SYNHW | 200 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 | 200 | |
23285 | SYNI | 0 | 0 | |||||||
23286 | SYNL | 1000 | 3 | 3 1/4 | 3 1/4 | 3 | 3 | 3 1/4 | 2800 | |
23287 | SYNT | 1000 | 3 1/2 | 3 1/2 | 3 9/16 | 0 | ||||
23288 | SYNX | 6000 | 28 21/32 | 32 1/2 | 33 | 28 1/2 | 28 1/2 | 29 1/4 | 540300 | |
23289 | SYNXP | 0 | 0 | |||||||
23290 | SYP/WS | 500 | 1 1/4 | 7/8 | 1 1/8 | 0 | ||||
23291 | SYPV | 2400 | 0.1250 | 0 | ||||||
23292 | SYQT | 200 | 7 7/8 | 8 | 8 1/8 | 7 3/4 | 7 7/8 | 8 | 40400 | |
23293 | SYR | 200 | 24 1/4 | 0 | ||||||
23294 | SYS | 1000 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 5/8 | 13 1/8 | 2000 | |
23295 | SYSC | 30000 | 0.1000 | 0 | ||||||
23296 | SYSF | 500 | 13 1/8 | 12 3/8 | 13 3/4 | 12 3/8 | 13 1/8 | 13 5/8 | 55500 | |
23297 | SYSM | 5000 | 4 15/16 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 40800 | |
23298 | SYSMG | 20 | 110 | 100 | 120 | 0 | ||||
23299 | SYST | 0 | 0 | |||||||
23300 | SYT | 400 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 1/2 | 7 | 400 | |
23301 | SYTI | 100 | 0.0020 | 0.0020 | 0.0300 | 0 | ||||
23302 | SYY | 100 | 31 7/8 | 31 7/8 | 31 7/8 | 31 7/8 | 31 3/4 | 32 | 200 | |
23303 | SYYS | 0 | 0.0200 | 0.2000 | 0 | |||||
23304 | SZ | 1000 | 3 1/2 | 3 1/4 | 3 7/8 | 0 | ||||
23305 | SZB | 200 | 13 3/8 | 12 1/4 | 12 5/8 | 0 | ||||
23306 | SZCIX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
23307 | SZEMX | 0 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0 | |
23308 | SZGIX | 0 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 | |
23309 | SZGRX | 0 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0 | |
23310 | SZGVX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | |
23311 | SZHQX | 0 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0 | |
23312 | SZIGX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
23313 | SZIXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.33 | 4.43 | 181 | |
23314 | SZLSF | 0 | 0 | |||||||
23315 | SZSGX | 0 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0 | |
23316 | SpA | 400 | 25 3/4 | 25 5/8 | 26 | 0 | ||||
23317 | T | 100 | 65 3/4 | 65 1/2 | 65 7/8 | 65 1/2 | 65 3/4 | 65 7/8 | 7400 | |
23318 | T&EMM | 0 | 0 | |||||||
23319 | T&FMF | 0 | 0 | |||||||
23320 | T&GZM | 0 | 0 | |||||||
23321 | T&PGF | 0 | 0 | |||||||
23322 | T&REF | 0 | 0 | |||||||
23323 | T&REI | 0 | 0 | |||||||
23324 | T&RFN | 0 | 0 | |||||||
23325 | T&WIT | 0 | 0 | |||||||
23326 | T+LCP | 0 | 0 | |||||||
23327 | T.A | 0 | 0 | |||||||
23328 | T.ABC | 0 | 0 | |||||||
23329 | T.ABL | 0 | 0 | |||||||
23330 | T.ABX | 0 | 0 | |||||||
23331 | T.AC | 0 | 0 | |||||||
23332 | T.ACG | 0 | 0 | |||||||
23333 | T.ACK | 0 | 0 | |||||||
23334 | T.ACL | 0 | 0 | |||||||
23335 | T.ADR | 0 | 0 | |||||||
23336 | T.ADX | 0 | 0 | |||||||
23337 | T.AEC | 0 | 0 | |||||||
23338 | T.AED | 0 | 0 | |||||||
23339 | T.AEN | 0 | 0 | |||||||
23340 | T.AFM | 0 | 0 | |||||||
23341 | T.AGE | 0 | 0 | |||||||
23342 | T.AGI | 0 | 0 | |||||||
23343 | T.AGT | 0 | 0 | |||||||
23344 | T.AGU | 0 | 0 | |||||||
23345 | T.AHB | 0 | 0 | |||||||
23346 | T.AIM | 0 | 0 | |||||||
23347 | T.AIV | 0 | 0 | |||||||
23348 | T.AJ | 0 | 0 | |||||||
23349 | T.AJP | 0 | 0 | |||||||
23350 | T.AKC | 0 | 0 | |||||||
23351 | T.AL | 0 | 0 | |||||||
23352 | T.ALP | 0 | 0 | |||||||
23353 | T.AM | 0 | 0 | |||||||
23354 | T.AMG | 0 | 0 | |||||||
23355 | T.AMK | 0 | 0 | |||||||
23356 | T.AMR | 0 | 0 | |||||||
23357 | T.AN | 0 | 0 | |||||||
23358 | T.ANG | 0 | 0 | |||||||
23359 | T.ANS | 0 | 0 | |||||||
23360 | T.ANZ | 0 | 0 | |||||||
23361 | T.AOS | 0 | 0 | |||||||
23362 | T.APQ | 0 | 0 | |||||||
23363 | T.AQP | 0 | 0 | |||||||
23364 | T.ARC | 0 | 0 | |||||||
23365 | T.ARO | 0 | 0 | |||||||
23366 | T.ARX | 0 | 0 | |||||||
23367 | T.ARZ | 0 | 0 | |||||||
23368 | T.ASL | 0 | 0 | |||||||
23369 | T.ASZ | 0 | 0 | |||||||
23370 | T.ATA | 0 | 0 | |||||||
23371 | T.ATC | 0 | 0 | |||||||
23372 | T.ATI | 0 | 0 | |||||||
23373 | T.ATP | 0 | 0 | |||||||
23374 | T.ATV | 0 | 0 | |||||||
23375 | T.ATY | 0 | 0 | |||||||
23376 | T.AUL | 0 | 0 | |||||||
23377 | T.AUR | 0 | 0 | |||||||
23378 | T.AVR | 0 | 0 | |||||||
23379 | T.AXB | 0 | 0 | |||||||
23380 | T.AXI | 0 | 0 | |||||||
23381 | T.AXL | 0 | 0 | |||||||
23382 | T.AXR | 0 | 0 | |||||||
23383 | T.AZC | 0 | 0 | |||||||
23384 | T.AZL | 0 | 0 | |||||||
23385 | T.BAC | 0 | 0 | |||||||
23386 | T.BAL | 0 | 0 | |||||||
23387 | T.BAU | 0 | 0 | |||||||
23388 | T.BBC | 0 | 0 | |||||||
23389 | T.BCB | 0 | 0 | |||||||
23390 | T.BCE | 0 | 0 | |||||||
23391 | T.BCG | 0 | 0 | |||||||
23392 | T.BCH | 0 | 0 | |||||||
23393 | T.BCT | 0 | 0 | |||||||
23394 | T.BCX | 0 | 0 | |||||||
23395 | T.BEI | 0 | 0 | |||||||
23396 | T.BEN | 0 | 0 | |||||||
23397 | T.BFS | 0 | 0 | |||||||
23398 | T.BFX | 0 | 0 | |||||||
23399 | T.BGJ | 0 | 0 | |||||||
23400 | T.BGL | 0 | 0 | |||||||
23401 | T.BGO | 0 | 0 | |||||||
23402 | T.BHK | 0 | 0 | |||||||
23403 | T.BKP | 0 | 0 | |||||||
23404 | T.BLD | 0 | 0 | |||||||
23405 | T.BMO | 0 | 0 | |||||||
23406 | T.BNB | 0 | 0 | |||||||
23407 | T.BNC | 0 | 0 | |||||||
23408 | T.BNS | 0 | 0 | |||||||
23409 | T.BNT | 0 | 0 | |||||||
23410 | T.BOS | 0 | 0 | |||||||
23411 | T.BPF | 0 | 0 | |||||||
23412 | T.BPL | 0 | 0 | |||||||
23413 | T.BPO | 0 | 0 | |||||||
23414 | T.BPP | 0 | 0 | |||||||
23415 | T.BRA | 0 | 0 | |||||||
23416 | T.BRB | 0 | 0 | |||||||
23417 | T.BRK | 0 | 0 | |||||||
23418 | T.BRL | 0 | 0 | |||||||
23419 | T.BTI | 0 | 0 | |||||||
23420 | T.BUL | 0 | 0 | |||||||
23421 | T.BVF | 0 | 0 | |||||||
23422 | T.BVG | 0 | 0 | |||||||
23423 | T.BVR | 0 | 0 | |||||||
23424 | T.BWR | 0 | 0 | |||||||
23425 | T.CA | 0 | 0 | |||||||
23426 | T.CAE | 0 | 0 | |||||||
23427 | T.CAI | 0 | 0 | |||||||
23428 | T.CAL | 0 | 0 | |||||||
23429 | T.CAO | 0 | 0 | |||||||
23430 | T.CAP | 0 | 0 | |||||||
23431 | T.CAS | 0 | 0 | |||||||
23432 | T.CAT | 0 | 0 | |||||||
23433 | T.CBD | 0 | 0 | |||||||
23434 | T.CBE | 0 | 0 | |||||||
23435 | T.CBF | 0 | 0 | |||||||
23436 | T.CBG | 0 | 0 | |||||||
23437 | T.CBH | 0 | 0 | |||||||
23438 | T.CBI | 0 | 0 | |||||||
23439 | T.CBJ | 0 | 0 | |||||||
23440 | T.CC | 0 | 0 | |||||||
23441 | T.CCA | 0 | 0 | |||||||
23442 | T.CCC | 0 | 0 | |||||||
23443 | T.CCH | 0 | 0 | |||||||
23444 | T.CCJ | 0 | 0 | |||||||
23445 | T.CCM | 0 | 0 | |||||||
23446 | T.CCN | 0 | 0 | |||||||
23447 | T.CCO | 0 | 0 | |||||||
23448 | T.CCW | 0 | 0 | |||||||
23449 | T.CDN | 0 | 0 | |||||||
23450 | T.CEH | 0 | 0 | |||||||
23451 | T.CEI | 0 | 0 | |||||||
23452 | T.CEL | 0 | 0 | |||||||
23453 | T.CEO | 0 | 0 | |||||||
23454 | T.CEQ | 0 | 0 | |||||||
23455 | T.CEX | 0 | 0 | |||||||
23456 | T.CEZ | 0 | 0 | |||||||
23457 | T.CF | 0 | 0 | |||||||
23458 | T.CFC | 0 | 0 | |||||||
23459 | T.CFE | 0 | 0 | |||||||
23460 | T.CFM | 0 | 0 | |||||||
23461 | T.CFP | 0 | 0 | |||||||
23462 | T.CFS | 0 | 0 | |||||||
23463 | T.CFY | 0 | 0 | |||||||
23464 | T.CFZ | 0 | 0 | |||||||
23465 | T.CGC | 0 | 0 | |||||||
23466 | T.CGH | 0 | 0 | |||||||
23467 | T.CGO | 0 | 0 | |||||||
23468 | T.CGT | 0 | 0 | |||||||
23469 | T.CHA | 0 | 0 | |||||||
23470 | T.CHB | 0 | 0 | |||||||
23471 | T.CHC | 0 | 0 | |||||||
23472 | T.CHM | 0 | 0 | |||||||
23473 | T.CIR | 0 | 0 | |||||||
23474 | T.CIX | 0 | 0 | |||||||
23475 | T.CJX | 0 | 0 | |||||||
23476 | T.CKM | 0 | 0 | |||||||
23477 | T.CLA | 0 | 0 | |||||||
23478 | T.CLT | 0 | 0 | |||||||
23479 | T.CM | 0 | 0 | |||||||
23480 | T.CMC | 0 | 0 | |||||||
23481 | T.CMF | 0 | 0 | |||||||
23482 | T.CMQ | 0 | 0 | |||||||
23483 | T.CMS | 0 | 0 | |||||||
23484 | T.CMW | 0 | 0 | |||||||
23485 | T.CN | 0 | 0 | |||||||
23486 | T.CNH | 0 | 0 | |||||||
23487 | T.CNJ | 0 | 0 | |||||||
23488 | T.CNO | 0 | 0 | |||||||
23489 | T.CNP | 0 | 0 | |||||||
23490 | T.CNQ | 0 | 0 | |||||||
23491 | T.CNR | 0 | 0 | |||||||
23492 | T.CNX | 0 | 0 | |||||||
23493 | T.COC | 0 | 0 | |||||||
23494 | T.COS | 0 | 0 | |||||||
23495 | T.COT | 0 | 0 | |||||||
23496 | T.CP | 0 | 0 | |||||||
23497 | T.CPF | 0 | 0 | |||||||
23498 | T.CPQ | 0 | 0 | |||||||
23499 | T.CPX | 0 | 0 | |||||||
23500 | T.CQC | 0 | 0 | |||||||
23501 | T.CQS | 0 | 0 | |||||||
23502 | T.CRR | 0 | 0 | |||||||
23503 | T.CRS | 0 | 0 | |||||||
23504 | T.CRW | 0 | 0 | |||||||
23505 | T.CSN | 0 | 0 | |||||||
23506 | T.CSR | 0 | 0 | |||||||
23507 | T.CSW | 0 | 0 | |||||||
23508 | T.CTG | 0 | 0 | |||||||
23509 | T.CTL | 0 | 0 | |||||||
23510 | T.CTO | 0 | 0 | |||||||
23511 | T.CTT | 0 | 0 | |||||||
23512 | T.CTY | 0 | 0 | |||||||
23513 | T.CU | 0 | 0 | |||||||
23514 | T.CUK | 0 | 0 | |||||||
23515 | T.CUP | 0 | 0 | |||||||
23516 | T.CVG | 0 | 0 | |||||||
23517 | T.CVO | 0 | 0 | |||||||
23518 | T.CWB | 0 | 0 | |||||||
23519 | T.CWW | 0 | 0 | |||||||
23520 | T.CXL | 0 | 0 | |||||||
23521 | T.CXS | 0 | 0 | |||||||
23522 | T.CXY | 0 | 0 | |||||||
23523 | T.CYL | 0 | 0 | |||||||
23524 | T.CYN | 0 | 0 | |||||||
23525 | T.CZR | 0 | 0 | |||||||
23526 | T.DAX | 0 | 0 | |||||||
23527 | T.DAY | 0 | 0 | |||||||
23528 | T.DC | 0 | 0 | |||||||
23529 | T.DCY | 0 | 0 | |||||||
23530 | T.DE | 0 | 0 | |||||||
23531 | T.DEH | 0 | 0 | |||||||
23532 | T.DFR | 0 | 0 | |||||||
23533 | T.DFS | 0 | 0 | |||||||
23534 | T.DIO | 0 | 0 | |||||||
23535 | T.DLC | 0 | 0 | |||||||
23536 | T.DLX | 0 | 0 | |||||||
23537 | T.DMN | 0 | 0 | |||||||
23538 | T.DNB | 0 | 0 | |||||||
23539 | T.DOC | 0 | 0 | |||||||
23540 | T.DPR | 0 | 0 | |||||||
23541 | T.DRI | 0 | 0 | |||||||
23542 | T.DRL | 0 | 0 | |||||||
23543 | T.DRM | 0 | 0 | |||||||
23544 | T.DSW | 0 | 0 | |||||||
23545 | T.DTC | 0 | 0 | |||||||
23546 | T.DTX | 0 | 0 | |||||||
23547 | T.DVP | 0 | 0 | |||||||
23548 | T.DXH | 0 | 0 | |||||||
23549 | T.DXL | 0 | 0 | |||||||
23550 | T.DXX | 0 | 0 | |||||||
23551 | T.DYC | 0 | 0 | |||||||
23552 | T.DYF | 0 | 0 | |||||||
23553 | T.ECO | 0 | 0 | |||||||
23554 | T.ECP | 0 | 0 | |||||||
23555 | T.ECX | 0 | 0 | |||||||
23556 | T.EDN | 0 | 0 | |||||||
23557 | T.EEE | 0 | 0 | |||||||
23558 | T.EFN | 0 | 0 | |||||||
23559 | T.EGO | 0 | 0 | |||||||
23560 | T.EKD | 0 | 0 | |||||||
23561 | T.ELD | 0 | 0 | |||||||
23562 | T.ELF | 0 | 0 | |||||||
23563 | T.ELI | 0 | 0 | |||||||
23564 | T.ELN | 0 | 0 | |||||||
23565 | T.EMJ | 0 | 0 | |||||||
23566 | T.EN | 0 | 0 | |||||||
23567 | T.ENZ | 0 | 0 | |||||||
23568 | T.ERS | 0 | 0 | |||||||
23569 | T.ETK | 0 | 0 | |||||||
23570 | T.EUG | 0 | 0 | |||||||
23571 | T.EVT | 0 | 0 | |||||||
23572 | T.EXE | 0 | 0 | |||||||
23573 | T.EXL | 0 | 0 | |||||||
23574 | T.FAL | 0 | 0 | |||||||
23575 | T.FAX | 0 | 0 | |||||||
23576 | T.FC | 0 | 0 | |||||||
23577 | T.FDM | 0 | 0 | |||||||
23578 | T.FDY | 0 | 0 | |||||||
23579 | T.FFD | 0 | 0 | |||||||
23580 | T.FFH | 0 | 0 | |||||||
23581 | T.FGL | 0 | 0 | |||||||
23582 | T.FL | 0 | 0 | |||||||
23583 | T.FLR | 0 | 0 | |||||||
23584 | T.FLT | 0 | 0 | |||||||
23585 | T.FMM | 0 | 0 | |||||||
23586 | T.FN | 0 | 0 | |||||||
23587 | T.FOL | 0 | 0 | |||||||
23588 | T.FON | 0 | 0 | |||||||
23589 | T.FOS | 0 | 0 | |||||||
23590 | T.FSH | 0 | 0 | |||||||
23591 | T.FSS | 0 | 0 | |||||||
23592 | T.FSV | 0 | 0 | |||||||
23593 | T.FTC | 0 | 0 | |||||||
23594 | T.FTS | 0 | 0 | |||||||
23595 | T.FUL | 0 | 0 | |||||||
23596 | T.FXC | 0 | 0 | |||||||
23597 | T.GAC | 0 | 0 | |||||||
23598 | T.GAN | 0 | 0 | |||||||
23599 | T.GBM | 0 | 0 | |||||||
23600 | T.GBY | 0 | 0 | |||||||
23601 | T.GDD | 0 | 0 | |||||||
23602 | T.GEN | 0 | 0 | |||||||
23603 | T.GGI | 0 | 0 | |||||||
23604 | T.GHL | 0 | 0 | |||||||
23605 | T.GKM | 0 | 0 | |||||||
23606 | T.GKR | 0 | 0 | |||||||
23607 | T.GKT | 0 | 0 | |||||||
23608 | T.GKX | 0 | 0 | |||||||
23609 | T.GLG | 0 | 0 | |||||||
23610 | T.GLH | 0 | 0 | |||||||
23611 | T.GLI | 0 | 0 | |||||||
23612 | T.GLL | 0 | 0 | |||||||
23613 | T.GLN | 0 | 0 | |||||||
23614 | T.GLP | 0 | 0 | |||||||
23615 | T.GLR | 0 | 0 | |||||||
23616 | T.GLS | 0 | 0 | |||||||
23617 | T.GND | 0 | 0 | |||||||
23618 | T.GNU | 0 | 0 | |||||||
23619 | T.GO | 0 | 0 | |||||||
23620 | T.GOU | 0 | 0 | |||||||
23621 | T.GPN | 0 | 0 | |||||||
23622 | T.GQM | 0 | 0 | |||||||
23623 | T.GRE | 0 | 0 | |||||||
23624 | T.GSC | 0 | 0 | |||||||
23625 | T.GSD | 0 | 0 | |||||||
23626 | T.GTA | 0 | 0 | |||||||
23627 | T.GWE | 0 | 0 | |||||||
23628 | T.GWO | 0 | 0 | |||||||
23629 | T.GWS | 0 | 0 | |||||||
23630 | T.GXL | 0 | 0 | |||||||
23631 | T.GXP | 0 | 0 | |||||||
23632 | T.GYP | 0 | 0 | |||||||
23633 | T.HBC | 0 | 0 | |||||||
23634 | T.HBR | 0 | 0 | |||||||
23635 | T.HBT | 0 | 0 | |||||||
23636 | T.HCC | 0 | 0 | |||||||
23637 | T.HCE | 0 | 0 | |||||||
23638 | T.HEM | 0 | 0 | |||||||
23639 | T.HIL | 0 | 0 | |||||||
23640 | T.HLG | 0 | 0 | |||||||
23641 | T.HLY | 0 | 0 | |||||||
23642 | T.HLZ | 0 | 0 | |||||||
23643 | T.HML | 0 | 0 | |||||||
23644 | T.HPC | 0 | 0 | |||||||
23645 | T.HPI | 0 | 0 | |||||||
23646 | T.HRE | 0 | 0 | |||||||
23647 | T.HRG | 0 | 0 | |||||||
23648 | T.HRP | 0 | 0 | |||||||
23649 | T.HSC | 0 | 0 | |||||||
23650 | T.HSM | 0 | 0 | |||||||
23651 | T.HTC | 0 | 0 | |||||||
23652 | T.HTI | 0 | 0 | |||||||
23653 | T.HUM | 0 | 0 | |||||||
23654 | T.HZI | 0 | 0 | |||||||
23655 | T.IAP | 0 | 0 | |||||||
23656 | T.IC | 0 | 0 | |||||||
23657 | T.ICE | 0 | 0 | |||||||
23658 | T.IES | 0 | 0 | |||||||
23659 | T.IGC | 0 | 0 | |||||||
23660 | T.IGI | 0 | 0 | |||||||
23661 | T.IMN | 0 | 0 | |||||||
23662 | T.IMO | 0 | 0 | |||||||
23663 | T.IMS | 0 | 0 | |||||||
23664 | T.IMX | 0 | 0 | |||||||
23665 | T.INR | 0 | 0 | |||||||
23666 | T.INT | 0 | 0 | |||||||
23667 | T.IPJ | 0 | 0 | |||||||
23668 | T.IPK | 0 | 0 | |||||||
23669 | T.IPL | 0 | 0 | |||||||
23670 | T.IPM | 0 | 0 | |||||||
23671 | T.IPP | 0 | 0 | |||||||
23672 | T.IPR | 0 | 0 | |||||||
23673 | T.IPW | 0 | 0 | |||||||
23674 | T.IQI | 0 | 0 | |||||||
23675 | T.IRP | 0 | 0 | |||||||
23676 | T.ISC | 0 | 0 | |||||||
23677 | T.ISO | 0 | 0 | |||||||
23678 | T.ISP | 0 | 0 | |||||||
23679 | T.IT | 0 | 0 | |||||||
23680 | T.ITA | 0 | 0 | |||||||
23681 | T.ITW | 0 | 0 | |||||||
23682 | T.ITY | 0 | 0 | |||||||
23683 | T.IUN | 0 | 0 | |||||||
23684 | T.IUT | 0 | 0 | |||||||
23685 | T.IVI | 0 | 0 | |||||||
23686 | T.IVT | 0 | 0 | |||||||
23687 | T.IWT | 0 | 0 | |||||||
23688 | T.JCT | 0 | 0 | |||||||
23689 | T.JDN | 0 | 0 | |||||||
23690 | T.JEM | 0 | 0 | |||||||
23691 | T.JN | 0 | 0 | |||||||
23692 | T.JON | 0 | 0 | |||||||
23693 | T.JSC | 0 | 0 | |||||||
23694 | T.K | 0 | 0 | |||||||
23695 | T.KCN | 0 | 0 | |||||||
23696 | T.KEN | 0 | 0 | |||||||
23697 | T.KNC | 0 | 0 | |||||||
23698 | T.KOB | 0 | 0 | |||||||
23699 | T.KOC | 0 | 0 | |||||||
23700 | T.KPA | 0 | 0 | |||||||
23701 | T.KPX | 0 | 0 | |||||||
23702 | T.KRG | 0 | 0 | |||||||
23703 | T.KTO | 0 | 0 | |||||||
23704 | T.KWG | 0 | 0 | |||||||
23705 | T.L | 0 | 0 | |||||||
23706 | T.LAM | 0 | 0 | |||||||
23707 | T.LB | 0 | 0 | |||||||
23708 | T.LCC | 0 | 0 | |||||||
23709 | T.LEG | 0 | 0 | |||||||
23710 | T.LIV | 0 | 0 | |||||||
23711 | T.LKI | 0 | 0 | |||||||
23712 | T.LM | 0 | 0 | |||||||
23713 | T.LMK | 0 | 0 | |||||||
23714 | T.LNK | 0 | 0 | |||||||
23715 | T.LOV | 0 | 0 | |||||||
23716 | T.LQW | 0 | 0 | |||||||
23717 | T.LTL | 0 | 0 | |||||||
23718 | T.LTV | 0 | 0 | |||||||
23719 | T.LUM | 0 | 0 | |||||||
23720 | T.LUR | 0 | 0 | |||||||
23721 | T.LVR | 0 | 0 | |||||||
23722 | T.LWN | 0 | 0 | |||||||
23723 | T.MAE | 0 | 0 | |||||||
23724 | T.MAH | 0 | 0 | |||||||
23725 | T.MAN | 0 | 0 | |||||||
23726 | T.MAZ | 0 | 0 | |||||||
23727 | T.MB | 0 | 0 | |||||||
23728 | T.MBX | 0 | 0 | |||||||
23729 | T.MCL | 0 | 0 | |||||||
23730 | T.MCM | 0 | 0 | |||||||
23731 | T.MCS | 0 | 0 | |||||||
23732 | T.MCU | 0 | 0 | |||||||
23733 | T.MDA | 0 | 0 | |||||||
23734 | T.MDI | 0 | 0 | |||||||
23735 | T.MDM | 0 | 0 | |||||||
23736 | T.MDS | 0 | 0 | |||||||
23737 | T.ME | 0 | 0 | |||||||
23738 | T.MET | 0 | 0 | |||||||
23739 | T.MFC | 0 | 0 | |||||||
23740 | T.MFI | 0 | 0 | |||||||
23741 | T.MFT | 0 | 0 | |||||||
23742 | T.MGF | 0 | 0 | |||||||
23743 | T.MGN | 0 | 0 | |||||||
23744 | T.MGP | 0 | 0 | |||||||
23745 | T.MHI | 0 | 0 | |||||||
23746 | T.MHK | 0 | 0 | |||||||
23747 | T.MIB | 0 | 0 | |||||||
23748 | T.MIP | 0 | 0 | |||||||
23749 | T.MIV | 0 | 0 | |||||||
23750 | T.MKC | 0 | 0 | |||||||
23751 | T.MKF | 0 | 0 | |||||||
23752 | T.MKP | 0 | 0 | |||||||
23753 | T.ML | 0 | 0 | |||||||
23754 | T.MLT | 0 | 0 | |||||||
23755 | T.MM | 0 | 0 | |||||||
23756 | T.MNI | 0 | 0 | |||||||
23757 | T.MNR | 0 | 0 | |||||||
23758 | T.MOF | 0 | 0 | |||||||
23759 | T.MON | 0 | 0 | |||||||
23760 | T.MPG | 0 | 0 | |||||||
23761 | T.MPI | 0 | 0 | |||||||
23762 | T.MQI | 0 | 0 | |||||||
23763 | T.MR | 0 | 0 | |||||||
23764 | T.MRE | 0 | 0 | |||||||
23765 | T.MRP | 0 | 0 | |||||||
23766 | T.MSD | 0 | 0 | |||||||
23767 | T.MSS | 0 | 0 | |||||||
23768 | T.MSV | 0 | 0 | |||||||
23769 | T.MTL | 0 | 0 | |||||||
23770 | T.MTT | 0 | 0 | |||||||
23771 | T.MUS | 0 | 0 | |||||||
23772 | T.MVP | 0 | 0 | |||||||
23773 | T.MWI | 0 | 0 | |||||||
23774 | T.MWK | 0 | 0 | |||||||
23775 | T.MWW | 0 | 0 | |||||||
23776 | T.MX | 0 | 0 | |||||||
23777 | T.MXA | 0 | 0 | |||||||
23778 | T.MYT | 0 | 0 | |||||||
23779 | T.N | 0 | 0 | |||||||
23780 | T.NA | 0 | 0 | |||||||
23781 | T.NAL | 0 | 0 | |||||||
23782 | T.NBS | 0 | 0 | |||||||
23783 | T.NCF | 0 | 0 | |||||||
23784 | T.NCN | 0 | 0 | |||||||
23785 | T.NCT | 0 | 0 | |||||||
23786 | T.NDU | 0 | 0 | |||||||
23787 | T.NEL | 0 | 0 | |||||||
23788 | T.NEX | 0 | 0 | |||||||
23789 | T.NF | 0 | 0 | |||||||
23790 | T.NFE | 0 | 0 | |||||||
23791 | T.NFM | 0 | 0 | |||||||
23792 | T.NGI | 0 | 0 | |||||||
23793 | T.NGL | 0 | 0 | |||||||
23794 | T.NGX | 0 | 0 | |||||||
23795 | T.NHC | 0 | 0 | |||||||
23796 | T.NHG | 0 | 0 | |||||||
23797 | T.NII | 0 | 0 | |||||||
23798 | T.NMO | 0 | 0 | |||||||
23799 | T.NNC | 0 | 0 | |||||||
23800 | T.NOR | 0 | 0 | |||||||
23801 | T.NPP | 0 | 0 | |||||||
23802 | T.NR | 0 | 0 | |||||||
23803 | T.NRK | 0 | 0 | |||||||
23804 | T.NSI | 0 | 0 | |||||||
23805 | T.NSP | 0 | 0 | |||||||
23806 | T.NT | 0 | 0 | |||||||
23807 | T.NTL | 0 | 0 | |||||||
23808 | T.NTO | 0 | 0 | |||||||
23809 | T.NTV | 0 | 0 | |||||||
23810 | T.NVA | 0 | 0 | |||||||
23811 | T.NWC | 0 | 0 | |||||||
23812 | T.NWS | 0 | 0 | |||||||
23813 | T.OCF | 0 | 0 | |||||||
23814 | T.OCI | 0 | 0 | |||||||
23815 | T.OCS | 0 | 0 | |||||||
23816 | T.OCX | 0 | 0 | |||||||
23817 | T.OFP | 0 | 0 | |||||||
23818 | T.OHY | 0 | 0 | |||||||
23819 | T.OMH | 0 | 0 | |||||||
23820 | T.OPP | 0 | 0 | |||||||
23821 | T.ORB | 0 | 0 | |||||||
23822 | T.ORV | 0 | 0 | |||||||
23823 | T.OTO | 0 | 0 | |||||||
23824 | T.OXG | 0 | 0 | |||||||
23825 | T.OYD | 0 | 0 | |||||||
23826 | T.P | 0 | 0 | |||||||
23827 | T.PA | 0 | 0 | |||||||
23828 | T.PAA | 0 | 0 | |||||||
23829 | T.PAG | 0 | 0 | |||||||
23830 | T.PAL | 0 | 0 | |||||||
23831 | T.PAS | 0 | 0 | |||||||
23832 | T.PAZ | 0 | 0 | |||||||
23833 | T.PCA | 0 | 0 | |||||||
23834 | T.PCP | 0 | 0 | |||||||
23835 | T.PDG | 0 | 0 | |||||||
23836 | T.PDI | 0 | 0 | |||||||
23837 | T.PEC | 0 | 0 | |||||||
23838 | T.PEL | 0 | 0 | |||||||
23839 | T.PEM | 0 | 0 | |||||||
23840 | T.PEN | 0 | 0 | |||||||
23841 | T.PFB | 0 | 0 | |||||||
23842 | T.PFF | 0 | 0 | |||||||
23843 | T.PGA | 0 | 0 | |||||||
23844 | T.PGD | 0 | 0 | |||||||
23845 | T.PGN | 0 | 0 | |||||||
23846 | T.PGU | 0 | 0 | |||||||
23847 | T.PGV | 0 | 0 | |||||||
23848 | T.PKI | 0 | 0 | |||||||
23849 | T.PL | 0 | 0 | |||||||
23850 | T.PLD | 0 | 0 | |||||||
23851 | T.PLT | 0 | 0 | |||||||
23852 | T.PMC | 0 | 0 | |||||||
23853 | T.PMP | 0 | 0 | |||||||
23854 | T.PNN | 0 | 0 | |||||||
23855 | T.POC | 0 | 0 | |||||||
23856 | T.POT | 0 | 0 | |||||||
23857 | T.POU | 0 | 0 | |||||||
23858 | T.POW | 0 | 0 | |||||||
23859 | T.PPE | 0 | 0 | |||||||
23860 | T.PRG | 0 | 0 | |||||||
23861 | T.PRR | 0 | 0 | |||||||
23862 | T.PSM | 0 | 0 | |||||||
23863 | T.PSO | 0 | 0 | |||||||
23864 | T.PST | 0 | 0 | |||||||
23865 | T.PSW | 0 | 0 | |||||||
23866 | T.PTA | 0 | 0 | |||||||
23867 | T.PTI | 0 | 0 | |||||||
23868 | T.PUT | 0 | 0 | |||||||
23869 | T.PVI | 0 | 0 | |||||||
23870 | T.PWF | 0 | 0 | |||||||
23871 | T.PWT | 0 | 0 | |||||||
23872 | T.PXF | 0 | 0 | |||||||
23873 | T.PZL | 0 | 0 | |||||||
23874 | T.QCC | 0 | 0 | |||||||
23875 | T.QI | 0 | 0 | |||||||
23876 | T.QLT | 0 | 0 | |||||||
23877 | T.QMI | 0 | 0 | |||||||
23878 | T.QMS | 0 | 0 | |||||||
23879 | T.QNO | 0 | 0 | |||||||
23880 | T.QRC | 0 | 0 | |||||||
23881 | T.QSL | 0 | 0 | |||||||
23882 | T.QZR | 0 | 0 | |||||||
23883 | T.RAY | 0 | 0 | |||||||
23884 | T.RCG | 0 | 0 | |||||||
23885 | T.RDI | 0 | 0 | |||||||
23886 | T.REI | 0 | 0 | |||||||
23887 | T.REK | 0 | 0 | |||||||
23888 | T.REL | 0 | 0 | |||||||
23889 | T.REO | 0 | 0 | |||||||
23890 | T.RES | 0 | 0 | |||||||
23891 | T.RET | 0 | 0 | |||||||
23892 | T.RFC | 0 | 0 | |||||||
23893 | T.RFP | 0 | 0 | |||||||
23894 | T.RFR | 0 | 0 | |||||||
23895 | T.RGO | 0 | 0 | |||||||
23896 | T.RIC | 0 | 0 | |||||||
23897 | T.RIV | 0 | 0 | |||||||
23898 | T.RJL | 0 | 0 | |||||||
23899 | T.RL | 0 | 0 | |||||||
23900 | T.RLG | 0 | 0 | |||||||
23901 | T.RMI | 0 | 0 | |||||||
23902 | T.RMK | 0 | 0 | |||||||
23903 | T.RMN | 0 | 0 | |||||||
23904 | T.RND | 0 | 0 | |||||||
23905 | T.RNG | 0 | 0 | |||||||
23906 | T.ROB | 0 | 0 | |||||||
23907 | T.ROC | 0 | 0 | |||||||
23908 | T.ROM | 0 | 0 | |||||||
23909 | T.ROY | 0 | 0 | |||||||
23910 | T.RPD | 0 | 0 | |||||||
23911 | T.RPI | 0 | 0 | |||||||
23912 | T.RPL | 0 | 0 | |||||||
23913 | T.RPP | 0 | 0 | |||||||
23914 | T.RR | 0 | 0 | |||||||
23915 | T.RRK | 0 | 0 | |||||||
23916 | T.RSC | 0 | 0 | |||||||
23917 | T.RTO | 0 | 0 | |||||||
23918 | T.RY | 0 | 0 | |||||||
23919 | T.RYG | 0 | 0 | |||||||
23920 | T.RYO | 0 | 0 | |||||||
23921 | T.SAG | 0 | 0 | |||||||
23922 | T.SAS | 0 | 0 | |||||||
23923 | T.SAT | 0 | 0 | |||||||
23924 | T.SBX | 0 | 0 | |||||||
23925 | T.SCC | 0 | 0 | |||||||
23926 | T.SCF | 0 | 0 | |||||||
23927 | T.SDI | 0 | 0 | |||||||
23928 | T.SDR | 0 | 0 | |||||||
23929 | T.SDX | 0 | 0 | |||||||
23930 | T.SE | 0 | 0 | |||||||
23931 | T.SEC | 0 | 0 | |||||||
23932 | T.SEH | 0 | 0 | |||||||
23933 | T.SEN | 0 | 0 | |||||||
23934 | T.SFD | 0 | 0 | |||||||
23935 | T.SGC | 0 | 0 | |||||||
23936 | T.SGV | 0 | 0 | |||||||
23937 | T.SHC | 0 | 0 | |||||||
23938 | T.SHK | 0 | 0 | |||||||
23939 | T.SIH | 0 | 0 | |||||||
23940 | T.SJK | 0 | 0 | |||||||
23941 | T.SKI | 0 | 0 | |||||||
23942 | T.SKL | 0 | 0 | |||||||
23943 | T.SMK | 0 | 0 | |||||||
23944 | T.SMM | 0 | 0 | |||||||
23945 | T.SMT | 0 | 0 | |||||||
23946 | T.SNF | 0 | 0 | |||||||
23947 | T.SO | 0 | 0 | |||||||
23948 | T.SON | 0 | 0 | |||||||
23949 | T.SPI | 0 | 0 | |||||||
23950 | T.SPL | 0 | 0 | |||||||
23951 | T.SPP | 0 | 0 | |||||||
23952 | T.SPW | 0 | 0 | |||||||
23953 | T.SPY | 0 | 0 | |||||||
23954 | T.SPZ | 0 | 0 | |||||||
23955 | T.SQP | 0 | 0 | |||||||
23956 | T.SRC | 0 | 0 | |||||||
23957 | T.SRL | 0 | 0 | |||||||
23958 | T.SRX | 0 | 0 | |||||||
23959 | T.SSK | 0 | 0 | |||||||
23960 | T.SSM | 0 | 0 | |||||||
23961 | T.SSS | 0 | 0 | |||||||
23962 | T.SSY | 0 | 0 | |||||||
23963 | T.STM | 0 | 0 | |||||||
23964 | T.STY | 0 | 0 | |||||||
23965 | T.SU | 0 | 0 | |||||||
23966 | T.SUI | 0 | 0 | |||||||
23967 | T.SWN | 0 | 0 | |||||||
23968 | T.SXC | 0 | 0 | |||||||
23969 | T.SXI | 0 | 0 | |||||||
23970 | T.SZS | 0 | 0 | |||||||
23971 | T.TC | 0 | 0 | |||||||
23972 | T.TCH | 0 | 0 | |||||||
23973 | T.TCS | 0 | 0 | |||||||
23974 | T.TD | 0 | 0 | |||||||
23975 | T.TDE | 0 | 0 | |||||||
23976 | T.TDZ | 0 | 0 | |||||||
23977 | T.TEE | 0 | 0 | |||||||
23978 | T.TEM | 0 | 0 | |||||||
23979 | T.TEN | 0 | 0 | |||||||
23980 | T.TEO | 0 | 0 | |||||||
23981 | T.TFF | 0 | 0 | |||||||
23982 | T.TFL | 0 | 0 | |||||||
23983 | T.TFP | 0 | 0 | |||||||
23984 | T.TGO | 0 | 0 | |||||||
23985 | T.TID | 0 | 0 | |||||||
23986 | T.TIH | 0 | 0 | |||||||
23987 | T.TII | 0 | 0 | |||||||
23988 | T.TIM | 0 | 0 | |||||||
23989 | T.TIP | 0 | 0 | |||||||
23990 | T.TIV | 0 | 0 | |||||||
23991 | T.TKX | 0 | 0 | |||||||
23992 | T.TLM | 0 | 0 | |||||||
23993 | T.TLQ | 0 | 0 | |||||||
23994 | T.TLR | 0 | 0 | |||||||
23995 | T.TLS | 0 | 0 | |||||||
23996 | T.TMA | 0 | 0 | |||||||
23997 | T.TMF | 0 | 0 | |||||||
23998 | T.TMO | 0 | 0 | |||||||
23999 | T.TN | 0 | 0 | |||||||
24000 | T.TOC | 0 | 0 | |||||||
24001 | T.TPH | 0 | 0 | |||||||
24002 | T.TRL | 0 | 0 | |||||||
24003 | T.TRM | 0 | 0 | |||||||
24004 | T.TRN | 0 | 0 | |||||||
24005 | T.TRP | 0 | 0 | |||||||
24006 | T.TRS | 0 | 0 | |||||||
24007 | T.TRU | 0 | 0 | |||||||
24008 | T.TRZ | 0 | 0 | |||||||
24009 | T.TSB | 0 | 0 | |||||||
24010 | T.TSN | 0 | 0 | |||||||
24011 | T.TSP | 0 | 0 | |||||||
24012 | T.TTF | 0 | 0 | |||||||
24013 | T.TTM | 0 | 0 | |||||||
24014 | T.TTV | 0 | 0 | |||||||
24015 | T.TUV | 0 | 0 | |||||||
24016 | T.TVI | 0 | 0 | |||||||
24017 | T.TVX | 0 | 0 | |||||||
24018 | T.TWE | 0 | 0 | |||||||
24019 | T.TZC | 0 | 0 | |||||||
24020 | T.UDI | 0 | 0 | |||||||
24021 | T.UDT | 0 | 0 | |||||||
24022 | T.UGG | 0 | 0 | |||||||
24023 | T.URC | 0 | 0 | |||||||
24024 | T.URP | 0 | 0 | |||||||
24025 | T.UTS | 0 | 0 | |||||||
24026 | T.VDO | 0 | 0 | |||||||
24027 | T.VEN | 0 | 0 | |||||||
24028 | T.VES | 0 | 0 | |||||||
24029 | T.VH | 0 | 0 | |||||||
24030 | T.VO | 0 | 0 | |||||||
24031 | T.VOC | 0 | 0 | |||||||
24032 | T.VOY | 0 | 0 | |||||||
24033 | T.VTA | 0 | 0 | |||||||
24034 | T.W | 0 | 0 | |||||||
24035 | T.WBI | 0 | 0 | |||||||
24036 | T.WFC | 0 | 0 | |||||||
24037 | T.WFD | 0 | 0 | |||||||
24038 | T.WFI | 0 | 0 | |||||||
24039 | T.WFR | 0 | 0 | |||||||
24040 | T.WG | 0 | 0 | |||||||
24041 | T.WGL | 0 | 0 | |||||||
24042 | T.WGY | 0 | 0 | |||||||
24043 | T.WIC | 0 | 0 | |||||||
24044 | T.WIL | 0 | 0 | |||||||
24045 | T.WIM | 0 | 0 | |||||||
24046 | T.WLW | 0 | 0 | |||||||
24047 | T.WMI | 0 | 0 | |||||||
24048 | T.WN | 0 | 0 | |||||||
24049 | T.WRA | 0 | 0 | |||||||
24050 | T.WRL | 0 | 0 | |||||||
24051 | T.WS | 0 | 0 | |||||||
24052 | T.WSC | 0 | 0 | |||||||
24053 | T.WTC | 0 | 0 | |||||||
24054 | T.WTY | 0 | 0 | |||||||
24055 | T.WWS | 0 | 0 | |||||||
24056 | T.WWW | 0 | 0 | |||||||
24057 | T.XCL | 0 | 0 | |||||||
24058 | T.XLF | 0 | 0 | |||||||
24059 | T.XLX | 0 | 0 | |||||||
24060 | T.XSN | 0 | 0 | |||||||
24061 | T.XTC | 0 | 0 | |||||||
24062 | T.YF | 0 | 0 | |||||||
24063 | T.YRI | 0 | 0 | |||||||
24064 | T.ZCL | 0 | 0 | |||||||
24065 | T.ZEN | 0 | 0 | |||||||
24066 | TA | 200 | 74 1/4 | 74 1/4 | 74 1/4 | 74 1/4 | 74 3/8 | 75 | 200 | |
24067 | TAB | 0 | 474.91 | 475.67 | 476.53 | 474.38 | 0 | |||
24068 | TAC | 400 | 7 3/8 | 7 | 7 3/8 | 0 | ||||
24069 | TACAX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.08 | 0 | |
24070 | TACO | 1800 | 6 | 6 | 6 1/8 | 5 7/8 | 6 | 6 1/8 | 37600 | |
24071 | TACT | 1200 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
24072 | TAD | 200 | 25 1/8 | 25 3/4 | 26 1/4 | 0 | ||||
24073 | TADL | 0 | 0 | |||||||
24074 | TAEC | 0 | 0 | |||||||
24075 | TAECM | 200 | 60.2500 | 0 | ||||||
24076 | TAECN | 1000 | 101.0000 | 0 | ||||||
24077 | TAECO | 200 | 100.5000 | 0 | ||||||
24078 | TAECP | 300 | 64.0000 | 0 | ||||||
24079 | TAEMX | 0 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 37.74 | 0 | |
24080 | TAFTX | 0 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 16.96 | 0 | |
24081 | TAGRX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 15.14 | 0 | |
24082 | TAGS | 4500 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 3/4 | 7000 | |
24083 | TAHO | 0 | 0 | |||||||
24084 | TAI | 300 | 25 | 25 | 25 | 25 | 300 | |||
24085 | TAIBX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
24086 | TAIEX | 0 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0 | |
24087 | TAIT | 1000 | 6 7/8 | 6 3/4 | 6 7/8 | 6 1/2 | 6 1/2 | 6 7/8 | 3200 | |
24088 | TAJ. | 0 | 0 | |||||||
24089 | TAL | 500 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/4 | 8 1/2 | 500 | |
24090 | TALGX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | |
24091 | TALK | 300 | 16 3/4 | 17 | 17 | 16 1/4 | 16 1/4 | 17 | 6700 | |
24092 | TALVX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0 | |
24093 | TALpB | 100 | 6 3/4 | 16 1/8 | 16 3/4 | 0 | ||||
24094 | TAM | 300 | 8 3/8 | 8 | 8 1/2 | 0 | ||||
24095 | TAMBX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 11.09 | 0 | |
24096 | TAMG | 50 | 1.2000 | 0 | ||||||
24097 | TAMP | 8900 | 0.1000 | 0.0800 | 0.1400 | 0 | ||||
24098 | TAMS | 0 | 0 | |||||||
24099 | TAMSA | 800 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/8 | 6 3/4 | 3300 | |
24100 | TAMSU | 800 | 8 3/4 | 8 1/2 | 8 3/4 | 8 1/8 | 8 1/4 | 9 1/4 | 11700 | |
24101 | TAMSW | 10200 | 2 5/16 | 2 5/16 | 2 5/16 | 2 5/16 | 2 1/8 | 2 1/2 | 10200 | |
24102 | TAN | 100 | 39 1/8 | 39 1/8 | 39 1/8 | 39 1/8 | 39 1/8 | 39 3/8 | 100 | |
24103 | TANK | 3000 | 1 31/32 | 1 13/16 | 1 31/32 | 1 13/16 | 1 13/16 | 1 31/32 | 3200 | |
24104 | TANT | 500 | 22 | 21 3/4 | 23 3/4 | 0 | ||||
24105 | TAPI | 2000 | 11/32 | 1/2 | 9/16 | 1/4 | 5/16 | 7/16 | 116000 | |
24106 | TAPIW | 3000 | 1/8 | 1/16 | 1/8 | 0 | ||||
24107 | TAR | 800 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 32 | 32 5/8 | 3000 | |
24108 | TARO | 0 | 0 | |||||||
24109 | TAROF | 2000 | 6 3/8 | 6 | 6 3/8 | 6 | 6 | 6 3/8 | 7500 | |
24110 | TASA | 1000 | 2 | 2 1/16 | 2 1/16 | 2 | 2 | 2 1/8 | 8100 | |
24111 | TASAZ | 500 | 13/16 | 3/4 | 1 1/4 | 0 | ||||
24112 | TASC | 0 | 0 | |||||||
24113 | TASGX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0 | |
24114 | TASVX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0 | |
24115 | TATBX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | |
24116 | TATM | 1200 | 0.0937 | 0.0937 | 0.2812 | 0 | ||||
24117 | TATS | 30000 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
24118 | TATT | 0 | 0 | |||||||
24119 | TATTF | 1000 | 1 3/8 | 1 1/4 | 1 13/32 | 0 | ||||
24120 | TATY | 0 | 0 | |||||||
24121 | TATYY | 0 | 0 | |||||||
24122 | TAUR | 0 | 0 | |||||||
24123 | TAUSX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.28 | 0 | |
24124 | TAVFX | 0 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0 | |
24125 | TAVI | 600 | 15 3/4 | 15 | 15 3/4 | 0 | ||||
24126 | TAXE | 0 | 0 | |||||||
24127 | TAXES | 0 | 0 | |||||||
24128 | TAYD | 200 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 3 7/8 | 4 1/8 | 200 | |
24129 | TApA | 200 | 27 3/4 | 27 3/4 | 27 3/4 | 27 1/2 | 900 | |||
24130 | TApD | 4500 | 26 3/8 | 0 | ||||||
24131 | TAw | 0 | 0 | |||||||
24132 | TBAC | 2000 | 6 1/4 | 6 | 6 1/2 | 6 | 5 3/4 | 6 1/4 | 6500 | |
24133 | TBC | 1000 | 12 1/8 | 11 5/8 | 12 3/8 | 0 | ||||
24134 | TBC.A | 0 | 0 | |||||||
24135 | TBCC | 200 | 6 11/16 | 6 11/16 | 6 7/8 | 6 11/16 | 6 11/16 | 6 7/8 | 9900 | |
24136 | TBCO | 0 | 0 | |||||||
24137 | TBCOA | 300 | 11 | 10 5/8 | 11 | 10 5/8 | 10 5/8 | 11 | 10600 | |
24138 | TBCR | 8400 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 1.5000 | 2.2500 | 8400 | |
24139 | TBDFX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
24140 | TBDI | 100 | 7 1/2 | 7 1/2 | 8 3/8 | 0 | ||||
24141 | TBES | 700 | 43.0000 | 0 | ||||||
24142 | TBFAX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 12.19 | 0 | |
24143 | TBFC | 2900 | 7.7500 | 0 | ||||||
24144 | TBGVX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0 | |
24145 | TBHD | 0 | 0 | |||||||
24146 | TBIT | 1000 | 5 1/8 | 5 1/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 4900 | |
24147 | TBIXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.16 | 3.14 | 16721 | |
24148 | TBK | 500 | 10 1/8 | 9 3/4 | 10 1/8 | 0 | ||||
24149 | TBL | 100 | 18 1/2 | 18 3/4 | 18 3/4 | 18 1/2 | 18 1/8 | 19 | 200 | |
24150 | TBLC | 600 | 15.2500 | 0 | ||||||
24151 | TBLUX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
24152 | TBN | 1000 | 1/4 | 0 | ||||||
24153 | TBON | 200 | 10 7/8 | 10 1/4 | 11 | 0 | ||||
24154 | TBONW | 500 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 1/8 | 500 | |
24155 | TBP | 100 | 7 | 7 | 7 | 7 | 100 | |||
24156 | TBR | 500 | 54 5/8 | 55 3/8 | 56 1/8 | 0 | ||||
24157 | TBRI | 0 | 0 | |||||||
24158 | TBRL | 200 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 3 3/4 | 4 1/8 | 200 | |
24159 | TBS | 0 | 0 | |||||||
24160 | TBS.A | 0 | 0 | |||||||
24161 | TBS.B | 0 | 0 | |||||||
24162 | TBS/A | 200 | 26 1/4 | 26 1/8 | 26 5/8 | 0 | ||||
24163 | TBS/B | 100 | 25 3/8 | 26 3/8 | 27 1/8 | 0 | ||||
24164 | TBSA | 0 | 0 | |||||||
24165 | TBSB | 0 | 0 | |||||||
24166 | TBSXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.91 | 2.89 | 4145 | |
24167 | TBTI | 5000 | 0.8750 | 0.7500 | 0.9375 | 0 | ||||
24168 | TBU/WS | 0 | 1 | 1 1/2 | 0 | |||||
24169 | TBUD | 100 | 9 | 8 7/8 | 9 | 8 7/8 | 8 1/2 | 9 | 300 | |
24170 | TBUS | 4000 | 6 3/4 | 6 1/8 | 6 3/4 | 0 | ||||
24171 | TBUSU | 1000 | 8 | 7 1/2 | 8 | 7 1/2 | 7 1/2 | 8 | 2800 | |
24172 | TBUSW | 1000 | 1 5/16 | 1 5/16 | 1 7/16 | 0 | ||||
24173 | TBW | 0 | 0 | |||||||
24174 | TBWG | 0 | 0 | |||||||
24175 | TBY | 1000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 | 4 1/4 | 1000 | |
24176 | TBZ | 200 | 22 1/2 | 22 1/8 | 22 5/8 | 0 | ||||
24177 | TC | 1000 | 15 1/2 | 15 3/4 | 16 1/4 | 0 | ||||
24178 | TCA | 500 | 74 | 74 7/8 | 76 | 0 | ||||
24179 | TCAM | 2000 | 10 | 10 | 10 | 10 | 10 | 10 1/4 | 3000 | |
24180 | TCAT | 100 | 30 3/4 | 30 7/8 | 30 7/8 | 30 3/8 | 30 3/8 | 30 7/8 | 2900 | |
24181 | TCB | 300 | 31 3/4 | 32 | 32 | 31 3/4 | 28500 | |||
24182 | TCBK | 5000 | 17 | 17 | 17 | 17 | 17 | 17 3/4 | 5000 | |
24183 | TCBLX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
24184 | TCBw | 100 | 30 1/2 | 29 1/2 | 30 1/2 | 0 | ||||
24185 | TCC | 100 | 39 1/8 | 38 3/4 | 39 1/2 | 0 | ||||
24186 | TCCC | 1000 | 1 1/16 | 7/8 | 1 1/4 | 0 | ||||
24187 | TCCEX | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | |
24188 | TCCO | 100 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 9 | 1600 | |
24189 | TCCXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.81 | 4.94 | 1014 | |
24190 | TCDN | 3000 | 6 3/4 | 7 3/8 | 7 3/8 | 6 3/4 | 6 3/4 | 7 3/8 | 10700 | |
24191 | TCDNW | 5000 | 3 | 3 | 3 | 3 1/2 | 5000 | |||
24192 | TCECF | 0 | 0 | |||||||
24193 | TCEL | 1000 | 3 1/8 | 2 7/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 16800 | |
24194 | TCFY | 0 | 0 | |||||||
24195 | TCFw | 0 | 0 | |||||||
24196 | TCG.A | 0 | 0 | |||||||
24197 | TCGIX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0 | |
24198 | TCGL | 1800 | 1.5000 | 0 | ||||||
24199 | TCGN | 24000 | 0.1250 | 0.1562 | 0.2812 | 0 | ||||
24200 | TCGXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.27 | 5.43 | 8048 | |
24201 | TCH | 100 | 12 7/8 | 12 3/4 | 13 1/8 | 0 | ||||
24202 | TCHD | 4000 | 0.0200 | 0 | ||||||
24203 | TCHL | 1000 | 0.3750 | 0.3750 | 1.0000 | 0 | ||||
24204 | TCHP | 15000 | 7 1/8 | 6 3/8 | 7 1/4 | 6 1/8 | 6 5/8 | 6 7/8 | 81700 | |
24205 | TCHPW | 4500 | 2 13/16 | 2 3/4 | 3 1/8 | 2 11/16 | 2 3/4 | 2 7/8 | 120400 | |
24206 | TCHY | 0 | 0 | |||||||
24207 | TCI | 100 | 15 1/4 | 0 | ||||||
24208 | TCIC | 0 | 0 | |||||||
24209 | TCICP | 200 | 49 5/8 | 49 5/8 | 49 5/8 | 49 5/8 | 49 3/8 | 49 5/8 | 300 | |
24210 | TCIGX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | |
24211 | TCII | 2000 | 8 1/8 | 8 5/8 | 8 5/8 | 8 1/8 | 8 | 8 1/4 | 15400 | |
24212 | TCIM | 0 | 0 | |||||||
24213 | TCIX | 1000 | 3 1/4 | 3 1/4 | 4 1/4 | 0 | ||||
24214 | TCK | 100 | 16 5/8 | 19 7/8 | 20 1/2 | 0 | ||||
24215 | TCKA | 0 | 0 | |||||||
24216 | TCKAF | 0 | 0 | |||||||
24217 | TCLAX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0 | |
24218 | TCLB | 0 | 0 | |||||||
24219 | TCLN | 1000 | 5.1250 | 5.1250 | 5.1250 | 4.8750 | 4.9375 | 5.1250 | 18700 | |
24220 | TCM | 500 | 13 1/2 | 0 | ||||||
24221 | TCMG | 2000 | 2.1250 | 1.8750 | 2.3750 | 0 | ||||
24222 | TCMM | 2000 | 2.2500 | 2.2500 | 2.2500 | 2.1250 | 2.1250 | 2.5000 | 4500 | |
24223 | TCMN | 2000 | 1.6250 | 1.6250 | 1.7500 | 1.6250 | 1.5000 | 1.8750 | 4000 | |
24224 | TCMXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.43 | 5.58 | 990 | |
24225 | TCN | 0 | 0 | |||||||
24226 | TCNI | 14500 | 0.0050 | 0.0050 | 0.0100 | 0 | ||||
24227 | TCNJ | 1000 | 13 1/2 | 13 3/8 | 13 5/8 | 13 3/8 | 13 3/8 | 13 5/8 | 7300 | |
24228 | TCNL | 400 | 16 1/8 | 15 5/8 | 16 1/8 | 15 5/8 | 15 3/4 | 16 1/8 | 21900 | |
24229 | TCNO | 0 | 0 | |||||||
24230 | TCNOF | 1000 | 11 1/8 | 11 1/4 | 11 1/4 | 11 | 10 7/8 | 11 3/8 | 10600 | |
24231 | TCO | 25000 | 9 1/2 | 9 1/8 | 9 5/8 | 0 | ||||
24232 | TCOM | 0 | 0 | |||||||
24233 | TCOMA | 600 | 20 1/4 | 20 3/8 | 20 1/2 | 20 | 20 1/4 | 20 3/8 | 1233300 | |
24234 | TCOMB | 500 | 20 1/4 | 20 1/2 | 20 1/2 | 20 1/4 | 20 1/4 | 20 3/4 | 1000 | |
24235 | TCOMP | 900 | 74 | 70 1/2 | 74 | 0 | ||||
24236 | TCPGX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
24237 | TCPI | 300 | 18 | 18 | 18 3/4 | 18 | 18 | 18 3/4 | 1600 | |
24238 | TCPN | 0 | 5.0000 | 6.0000 | 0 | |||||
24239 | TCPXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.47 | 5.66 | 24364 | |
24240 | TCRTS | 100 | 2.5000 | 0 | ||||||
24241 | TCRXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.23 | 5.42 | 1282 | |
24242 | TCSCX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0 | |
24243 | TCSF | 0 | 0 | |||||||
24244 | TCSFY | 100 | 24 1/2 | 24 1/4 | 24 1/2 | 24 1/4 | 24 1/2 | 24 5/8 | 300 | |
24245 | TCSGX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
24246 | TCSH | 0 | 0 | |||||||
24247 | TCSI | 1000 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/4 | 18 1/4 | 18 1/2 | 17000 | |
24248 | TCT | 200 | 14 | 13 3/4 | 14 1/8 | 0 | ||||
24249 | TCTC | 500 | 28 | 28 | 30 1/2 | 0 | ||||
24250 | TCTTX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0 | |
24251 | TCTV | 2500 | 8 | 8 1/2 | 8 1/2 | 8 | 8 | 8 3/8 | 10200 | |
24252 | TCTVW | 100 | 2 7/8 | 3 | 3 | 2 7/8 | 2 7/8 | 3 | 10400 | |
24253 | TCUGX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
24254 | TCUMX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | |
24255 | TCUTX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 | |
24256 | TCUXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.42 | 5.62 | 4484 | |
24257 | TCWXX | 0 | 0.56 | 5.24 | 5.38 | 1207 | ||||
24258 | TCX | 0 | 184.62 | 183.41 | 184.72 | 183.41 | 0 | |||
24259 | TCXW | 0 | 0 | |||||||
24260 | TCXWF | 1000 | 3/8 | 1/4 | 3/8 | 0 | ||||
24261 | TCXX | 0 | 0 | |||||||
24262 | TCXXF | 15000 | 1/2 | 17/32 | 17/32 | 1/2 | 1/2 | 17/32 | 46800 | |
24263 | TDAD | 500 | 1.0000 | 0 | ||||||
24264 | TDAY | 600 | 23 1/2 | 22 3/4 | 24 | 0 | ||||
24265 | TDCA | 0 | 0 | |||||||
24266 | TDCAZ | 500 | 8 1/2 | 8 | 8 1/2 | 8 | 8 | 8 1/2 | 600 | |
24267 | TDCX | 0 | 0 | |||||||
24268 | TDD/A | 500 | 1 5/8 | 1 1/2 | 1 3/4 | 0 | ||||
24269 | TDD/B | 1300 | 1 5/8 | 0 | ||||||
24270 | TDDA | 0 | 0 | |||||||
24271 | TDDB | 0 | 0 | |||||||
24272 | TDF | 500 | 14 5/8 | 14 1/2 | 14 5/8 | 14 1/2 | 14 1/2 | 14 3/4 | 3900 | |
24273 | TDGO | 0 | 0 | |||||||
24274 | TDHC | 500 | 17 1/16 | 17 | 17 1/8 | 17 | 17 | 17 1/8 | 4200 | |
24275 | TDI | 100 | 22 1/4 | 0 | ||||||
24276 | TDIT | 700 | 2.6250 | 2.3750 | 2.6250 | 0 | ||||
24277 | TDK | 100 | 49 | 0 | ||||||
24278 | TDLB | 500 | 0.0010 | 0 | ||||||
24279 | TDM | 1000 | 9 3/4 | 9 1/4 | 9 3/4 | 0 | ||||
24280 | TDMO | 0 | 0 | |||||||
24281 | TDMTX | 0 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 14.16 | 0 | |
24282 | TDN/WS | 0 | 2 1/4 | 3 1/2 | 0 | |||||
24283 | TDS | 200 | 40 3/8 | 40 3/8 | 40 3/8 | 40 3/8 | 40 1/8 | 40 1/2 | 400 | |
24284 | TDSC | 300 | 22 1/8 | 22 | 22 1/8 | 21 3/4 | 21 3/4 | 22 1/8 | 4800 | |
24285 | TDT | 300 | 7 7/8 | 7 3/4 | 8 1/8 | 0 | ||||
24286 | TDW | 2000 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 32 1/2 | 33 | 2000 | |
24287 | TDX | 0 | 0 | |||||||
24288 | TDXC | 1000 | 0.2500 | 0.1250 | 0.5000 | 0 | ||||
24289 | TDY | 100 | 27 | 24 7/8 | 25 1/4 | 0 | ||||
24290 | TDYN | 1000 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3700 | 1200 | |
24291 | TDYpE | 400 | 14 3/4 | 0 | ||||||
24292 | TE | 500 | 26 1/8 | 26 1/8 | 26 1/4 | 26 | 26 | 26 3/8 | 2300 | |
24293 | TEA | 1000 | 14 5/8 | 14 1/2 | 14 7/8 | 0 | ||||
24294 | TEAM | 2000 | 5 7/8 | 5 3/4 | 6 | 5 3/4 | 5 13/16 | 6 | 21800 | |
24295 | TEAR | 15000 | 0.8125 | 0.7812 | 0.8437 | 0 | ||||
24296 | TEATX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 14.32 | 0 | |
24297 | TEAXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 2.75 | 2.80 | 1489 | |
24298 | TEB | 0 | 184.09 | 183.23 | 184.12 | 183.13 | 0 | |||
24299 | TEC | 1000 | 18 7/8 | 18 5/8 | 19 | 0 | ||||
24300 | TECAX | 0 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | |
24301 | TECC | 100 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
24302 | TECD | 700 | 13 7/16 | 13 5/8 | 13 5/8 | 13 3/8 | 13 3/8 | 13 1/2 | 69500 | |
24303 | TECH | 2000 | 18 3/4 | 18 5/8 | 18 7/8 | 18 5/8 | 18 5/8 | 18 7/8 | 5100 | |
24304 | TECN | 500 | 13 1/4 | 13 1/4 | 14 1/4 | 0 | ||||
24305 | TECP | 0 | 0 | |||||||
24306 | TECU | 0 | 0 | |||||||
24307 | TECUA | 100 | 55 1/2 | 55 1/2 | 55 3/4 | 54 3/4 | 55 1/4 | 55 3/4 | 25700 | |
24308 | TECUB | 2000 | 52 | 52 | 52 | 51 3/4 | 51 3/4 | 53 | 9100 | |
24309 | TED | 0 | 0 | |||||||
24310 | TEDBL | 100 | 45.8750 | 45.8750 | 45.8750 | 45.8750 | 100 | |||
24311 | TEDBN | 500 | 79.8750 | 0 | ||||||
24312 | TEDBP | 100 | 44.0000 | 0 | ||||||
24313 | TEDMX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.96 | 0 | |
24314 | TEDpA | 200 | 87 1/8 | 0 | ||||||
24315 | TEDpB | 250 | 44 1/8 | 0 | ||||||
24316 | TEDpC | 500 | 73 1/2 | 0 | ||||||
24317 | TEDpD | 100 | 98 3/8 | 0 | ||||||
24318 | TEDpE | 500 | 25 | 0 | ||||||
24319 | TEDpF | 200 | 26 | 0 | ||||||
24320 | TEDpK | 100 | 20 1/8 | 0 | ||||||
24321 | TEDpL | 400 | 21 5/8 | 0 | ||||||
24322 | TEE | 100 | 23 3/8 | 23 1/4 | 23 1/2 | 0 | ||||
24323 | TEEMX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0 | |
24324 | TEF | 100 | 43 1/2 | 43 1/2 | 43 1/2 | 43 1/2 | 43 3/8 | 43 3/4 | 100 | |
24325 | TEFTX | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 9.42 | 0 | |
24326 | TEGAX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.95 | 0 | |
24327 | TEGIX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.41 | 0 | |
24328 | TEGOX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 13.73 | 0 | |
24329 | TEGTX | 0 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 17.80 | 0 | |
24330 | TEHI | 30000 | 0.0450 | 0.0400 | 0.0600 | 0 | ||||
24331 | TEI | 200 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 3/8 | 12 3/4 | 200 | |
24332 | TEIL | 17 | 1.6864 | 0 | ||||||
24333 | TEIN | 50000 | 0.0010 | 0 | ||||||
24334 | TEIR | 500 | 5.5000 | 0 | ||||||
24335 | TEJ | 3500 | 47 1/4 | 0 | ||||||
24336 | TEJp | 200 | 26 | 0 | ||||||
24337 | TEJpA | 9300 | 46 25/64 | 0 | ||||||
24338 | TEK | 1000 | 44 5/8 | 44 5/8 | 44 5/8 | 44 5/8 | 44 1/8 | 45 | 1000 | |
24339 | TEK.A | 0 | 0 | |||||||
24340 | TEK.B | 0 | 0 | |||||||
24341 | TEKC | 16500 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3800 | 16700 | |
24342 | TEKT | 0 | 0 | |||||||
24343 | TEL | 500 | 1 7/8 | 2 | 2 1/2 | 0 | ||||
24344 | TEL.X | 0 | 0 | |||||||
24345 | TEL.Y | 0 | 0 | |||||||
24346 | TELA | 5200 | 0.0001 | 0 | ||||||
24347 | TELC | 400 | 11 7/8 | 11 1/2 | 12 1/8 | 11 1/2 | 11 7/8 | 12 1/8 | 49500 | |
24348 | TELE | 200 | 3.6250 | 0 | ||||||
24349 | TELEU | 1000 | 8 1/4 | 8 3/8 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 16500 | |
24350 | TELEW | 10000 | 11/16 | 11/16 | 29/32 | 11/16 | 11/16 | 1 | 159600 | |
24351 | TELG | 0 | 0 | |||||||
24352 | TELGF | 2000 | 1 3/8 | 1 1/8 | 1 3/8 | 0 | ||||
24353 | TELL | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/4 | 1000 | |
24354 | TELLW | 14000 | 1/2 | 1/4 | 7/16 | 0 | ||||
24355 | TELN | 3000 | 0.0625 | 0 | ||||||
24356 | TELO | 0 | 0 | |||||||
24357 | TELOZ | 1000 | 15/16 | 7/8 | 1 | 0 | ||||
24358 | TELR | 100 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 6 1/2 | 200 | |
24359 | TELRD | 4000 | 7 1/8 | 7 | 7 1/2 | 0 | ||||
24360 | TELS | 900 | 7/8 | 13/16 | 31/32 | 0 | ||||
24361 | TELT | 500 | 4 3/4 | 4 3/4 | 5 1/8 | 0 | ||||
24362 | TELU | 1000 | 17 1/2 | 17 1/2 | 18 3/4 | 0 | ||||
24363 | TELV | 4000 | 23/32 | 5/8 | 23/32 | 5/8 | 5/8 | 23/32 | 30000 | |
24364 | TELX | 0 | 0 | |||||||
24365 | TEMD | 1000 | 15/32 | 9/16 | 9/16 | 15/32 | 13/32 | 9/16 | 2000 | |
24366 | TEMDW | 100 | 1/4 | 1/16 | 1/4 | 0 | ||||
24367 | TEMFX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.95 | 0 | |
24368 | TEMGX | 0 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 8.22 | 0 | |
24369 | TEMMX | 0 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0 | |
24370 | TEMPA | 0 | 0 | |||||||
24371 | TEMRX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.89 | 0 | |
24372 | TEMUX | 0 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0 | |
24373 | TEMWX | 0 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 16.19 | 0 | |
24374 | TEMXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 2.89 | 2.91 | 10007 | |
24375 | TEN | 1000 | 47 3/4 | 51 | 51 1/2 | 0 | ||||
24376 | TENO | 100 | 0.0100 | 0 | ||||||
24377 | TENS | 0 | 0 | |||||||
24378 | TENSF | 0 | 0 | |||||||
24379 | TENWF | 100 | 2 13/16 | 3 | 3 | 2 13/16 | 2 3/4 | 3 | 200 | |
24380 | TENX | 0 | 0 | |||||||
24381 | TENXF | 500 | 10 5/8 | 10 5/8 | 10 3/4 | 10 3/8 | 10 1/2 | 10 3/4 | 27600 | |
24382 | TENpB | 1000 | 101 | 0 | ||||||
24383 | TEO | 100 | 54 1/4 | 53 5/8 | 54 1/4 | 0 | ||||
24384 | TEP | 100 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/8 | 3 3/8 | 200 | |
24385 | TEPLX | 0 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 18.79 | 0 | |
24386 | TEPO | 5000 | 2.1250 | 2.0000 | 2.1250 | 2.0000 | 1.8125 | 2.1250 | 10000 | |
24387 | TER | 300 | 23 | 23 1/4 | 23 1/4 | 23 | 22 7/8 | 23 3/8 | 1000 | |
24388 | TERA | 400 | 3 25/32 | 3 25/32 | 3 25/32 | 3 25/32 | 3 25/32 | 4 1/16 | 400 | |
24389 | TERAW | 200 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/2 | 200 | |
24390 | TERC | 0 | 0 | |||||||
24391 | TERI | 200 | 0.0625 | 0 | ||||||
24392 | TERT | 0 | 0 | |||||||
24393 | TES1T | 0 | 0 | |||||||
24394 | TESC | 2000 | 2 3/4 | 3 | 3 | 2 11/16 | 2 5/8 | 2 3/4 | 11400 | |
24395 | TESCP | 100 | 5 | 5 | 5 1/2 | 0 | ||||
24396 | TESG | 0 | 0 | |||||||
24397 | TESI | 100 | 1.3750 | 1.3750 | 1.8750 | 0 | ||||
24398 | TESP | 0 | 0 | |||||||
24399 | TESS | 1400 | 26 | 26 | 27 | 0 | ||||
24400 | TEST | 500 | 30 | 29 3/8 | 30 | 5000 | ||||
24401 | TESTA | 500 | 30 3/8 | 30 1/2 | 30 7/8 | 30 | 30 3/8 | 30 7/8 | 18000 | |
24402 | TESTB | 100 | 10 1/2 | 10 1/2 | 10 1/2 | 10 3/8 | 10 3/8 | 10 1/2 | 1400 | |
24403 | TESTC | 1000 | 12 | 0 | ||||||
24404 | TESTL | 0 | 1.1250 | 1.8750 | 0 | |||||
24405 | TESTM | 500 | 15 3/8 | 15 1/4 | 15 1/2 | 0 | ||||
24406 | TESTX | 40000 | 3.0000 | 0 | ||||||
24407 | TEVE | 3000 | 0.0312 | 0.0312 | 0.1000 | 0 | ||||
24408 | TEVI | 0 | 0 | |||||||
24409 | TEVIY | 200 | 43 1/2 | 44 1/4 | 44 1/4 | 43 3/8 | 43 1/2 | 43 3/4 | 450100 | |
24410 | TEVT | 400 | 0.1300 | 0.1300 | 0.2187 | 0 | ||||
24411 | TEWTX | 0 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 15.31 | 0 | |
24412 | TEX | 200 | 4 3/8 | 0 | ||||||
24413 | TEXS | 0 | 0 | |||||||
24414 | TEXSF | 3000 | 11/32 | 7/32 | 11/32 | 0 | ||||
24415 | TFA | 800 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | ||||
24416 | TFAL | 400 | 17.5000 | 17.0000 | 19.5000 | 0 | ||||
24417 | TFB | 100 | 9 3/4 | 9 7/8 | 10 1/4 | 0 | ||||
24418 | TFC | 500 | 9 1/2 | 9 1/2 | 10 1/8 | 0 | ||||
24419 | TFC.A | 0 | 0 | |||||||
24420 | TFCE | 1500 | 4 1/2 | 4 5/8 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 12500 | |
24421 | TFCH | 1000 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.5000 | 3000 | |
24422 | TFCO | 1100 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 7 1/4 | 1100 | |
24423 | TFCT | 1000 | 0.5312 | 0 | ||||||
24424 | TFCXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 2.94 | 2.91 | 1225 | |
24425 | TFDXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.38 | 5.55 | 13727 | |
24426 | TFEQX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0 | |
24427 | TFFXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 5.29 | 5.44 | 2713 | |
24428 | TFIN | 50000 | 0.0001 | 0 | ||||||
24429 | TFIT | 12500 | 0.0010 | 0 | ||||||
24430 | TFIXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.87 | 2.79 | 14865 | |
24431 | TFLH | 0 | 0 | |||||||
24432 | TFMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.85 | 2.86 | 54105 | |
24433 | TFOBF | 0 | 0 | |||||||
24434 | TFON | 0 | 0 | |||||||
24435 | TFONY | 500 | 1 21/32 | 1 11/16 | 1 23/32 | 1 21/32 | 1 21/32 | 1 23/32 | 178100 | |
24436 | TFRC | 300 | 9 3/4 | 9 1/2 | 10 1/4 | 9 1/2 | 9 3/4 | 10 1/8 | 34000 | |
24437 | TFRY | 18000 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0900 | 18000 | |
24438 | TFS | 200 | 14 3/4 | 15 1/8 | 16 1/8 | 0 | ||||
24439 | TFSAX | 0 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0 | |
24440 | TFSXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.02 | 2.95 | 3290 | |
24441 | TFT | 2600 | 21 7/8 | 0 | ||||||
24442 | TFTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.82 | 4.88 | 881 | |
24443 | TFVAX | 0 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 16.98 | 0 | |
24444 | TFX | 400 | 40 3/8 | 40 3/8 | 40 3/8 | 40 3/8 | 39 7/8 | 40 3/8 | 1400 | |
24445 | TFYP | 500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.0000 | 6.2500 | 500 | |
24446 | TG/WD | 0 | 0 | |||||||
24447 | TGAL | 100 | 9 3/4 | 9 1/2 | 9 3/4 | 9 1/2 | 9 1/2 | 9 3/4 | 24400 | |
24448 | TGB | 1000 | 9 3/8 | 0 | ||||||
24449 | TGBDY | 100 | 3/8 | 3/8 | 1 | 0 | ||||
24450 | TGBRY | 200 | 3/8 | 11/16 | 1 7/16 | 0 | ||||
24451 | TGBW | 0 | 0 | |||||||
24452 | TGBw | 3000 | 9 3/8 | 9 3/8 | 9 1/2 | 0 | ||||
24453 | TGCI | 1300 | 3/8 | 3/8 | 1 1/8 | 0 | ||||
24454 | TGCO | 0 | 0 | |||||||
24455 | TGCXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.15 | 5.25 | 9297 | |
24456 | TGEN | 1000 | 7 | 7 1/8 | 7 1/4 | 7 | 7 | 7 1/4 | 62800 | |
24457 | TGENW | 0 | 0 | |||||||
24458 | TGET | 1000 | 54 1/2 | 52 3/4 | 54 1/2 | 52 3/4 | 53 3/4 | 54 1/2 | 57000 | |
24459 | TGF | 400 | 14 3/4 | 14 3/4 | 15 5/8 | 0 | ||||
24460 | TGFXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.06 | 5.20 | 10637 | |
24461 | TGG | 1000 | 7 5/8 | 7 3/8 | 7 1/2 | 0 | ||||
24462 | TGIAX | 0 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 14.14 | 0 | |
24463 | TGIC | 200 | 30 1/2 | 29 3/4 | 30 1/2 | 29 3/4 | 29 3/4 | 30 1/2 | 7700 | |
24464 | TGIIX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.92 | 0 | |
24465 | TGIS | 1000 | 13 1/2 | 13 | 13 1/2 | 0 | ||||
24466 | TGL | 400 | 7/16 | 7/16 | 9/16 | 0 | ||||
24467 | TGL.W | 0 | 0 | |||||||
24468 | TGL/WS | 4000 | 3/16 | 1/8 | 1/4 | 0 | ||||
24469 | TGLR | 0 | 0 | |||||||
24470 | TGMBX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
24471 | TGMXX | 0 | 0.88 | 0.88 | 0.88 | 0.88 | 5.01 | 5.16 | 2491 | |
24472 | TGN | 400 | 19 1/4 | 19 5/8 | 20 3/8 | 0 | ||||
24473 | TGPA | 0 | 0 | |||||||
24474 | TGPAF | 6000 | 5/8 | 9/16 | 5/8 | 9/16 | 9/16 | 5/8 | 30500 | |
24475 | TGPLN | 0 | 0 | |||||||
24476 | TGRRY | 0 | 0 | |||||||
24477 | TGS | 1000 | 12 3/8 | 12 1/2 | 12 7/8 | 0 | ||||
24478 | TGSI | 3000 | 1 1/8 | 1 1/32 | 1 1/8 | 1 1/32 | 1 1/32 | 1 3/16 | 5900 | |
24479 | TGSIW | 3700 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 15/32 | 3700 | |
24480 | TGT | 0 | 0 | |||||||
24481 | TGU | 400 | 13 5/8 | 13 1/2 | 13 7/8 | 0 | ||||
24482 | TGVI | 1000 | 16 | 15 5/8 | 16 1/8 | 15 5/8 | 15 7/8 | 16 1/8 | 22500 | |
24483 | TGVXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.21 | 5.44 | 303 | |
24484 | TGYM | 0 | 0 | |||||||
24485 | TGw | 0 | 21 5/8 | 23 1/8 | 0 | |||||
24486 | TH | 100 | 13 1/8 | 0 | ||||||
24487 | THA | 5000 | 38 7/8 | 0 | ||||||
24488 | THAX | 100 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 4700 | |||
24489 | THBC | 500 | 13 1/2 | 13 | 13 1/2 | 0 | ||||
24490 | THC | 100 | 21 3/8 | 20 7/8 | 21 5/8 | 0 | ||||
24491 | THCO | 5000 | 2.8750 | 0 | ||||||
24492 | THDO | 200 | 9 5/8 | 9 5/8 | 9 7/8 | 9 5/8 | 9 5/8 | 9 7/8 | 22400 | |
24493 | THER | 0 | 0 | |||||||
24494 | THES | 5000 | 0.0010 | 0.0010 | 0.0100 | 0 | ||||
24495 | THFF | 2000 | 33 1/2 | 32 1/2 | 34 | 0 | ||||
24496 | THFLX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 12.41 | 0 | |
24497 | THI | 200 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 200 | |||
24498 | THIFX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.58 | 0 | |
24499 | THIMX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 13.85 | 0 | |
24500 | THIR | 300 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 1/2 | 29 1/4 | 600 | |
24501 | THIS | 600 | 6 | 5 1/2 | 6 | 5 1/2 | 5 1/2 | 6 | 7300 | |
24502 | THISU | 1200 | 7 1/2 | 7 1/2 | 8 | 0 | ||||
24503 | THISW | 10000 | 2 1/4 | 1 7/8 | 2 1/4 | 1 7/8 | 2 | 2 3/8 | 57000 | |
24504 | THK | 300 | 4 1/2 | 0 | ||||||
24505 | THLM | 400 | 0.5000 | 0.5000 | 1.0000 | 0 | ||||
24506 | THLR | 2500 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
24507 | THM/WS | 1000 | 1/64 | 1/64 | 1/64 | 1/64 | 1/64 | 3/64 | 1000 | |
24508 | THMC | 1900 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | 13.7500 | 1900 | |
24509 | THMG | 300 | 0.0500 | 0.0500 | 0.0800 | 0 | ||||
24510 | THMP | 200 | 8 3/4 | 8 3/4 | 10 | 0 | ||||
24511 | THN | 1000 | 15 3/8 | 0 | ||||||
24512 | THNMX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 13.72 | 0 | |
24513 | THO | 100 | 18 | 17 7/8 | 18 1/2 | 0 | ||||
24514 | THOM | 1100 | 14 1/2 | 14 | 14 1/2 | 13 1/2 | 13 1/2 | 14 1/2 | 17000 | |
24515 | THP | 100 | 16 | 16 | 16 | 16 | 100 | |||
24516 | THPD | 8600 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
24517 | THR | 2600 | 13 1/8 | 13 | 13 1/2 | 0 | ||||
24518 | THRD | 400 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 1/4 | 400 | |
24519 | THRF | 1500 | 0.0200 | 0.0010 | 0.0200 | 0 | ||||
24520 | THRT | 100 | 16 3/4 | 16 3/4 | 16 3/4 | 16 1/4 | 16 1/4 | 16 3/4 | 1900 | |
24521 | THRX | 2000 | 8 13/16 | 8 3/4 | 9 | 8 5/8 | 8 5/8 | 8 7/8 | 70800 | |
24522 | THS | 0 | 18 | 18 5/8 | 0 | |||||
24523 | THSI | 10000 | 0.0500 | 0 | ||||||
24524 | THTX | 200 | 10 1/4 | 10 1/4 | 10 5/8 | 10 1/4 | 10 1/4 | 10 5/8 | 46300 | |
24525 | THTXG | 10 | 90 | 89 1/2 | 90 | 0 | ||||
24526 | THUN | 0 | 0 | |||||||
24527 | TIBPX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
24528 | TICC | 20000 | 0.0100 | 0 | ||||||
24529 | TICPP | 0 | 0 | |||||||
24530 | TIDE | 100 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 13 1/4 | 100 | |
24531 | TIE | 100 | 8 1/16 | 7 1/8 | 9 1/8 | 0 | ||||
24532 | TIEAX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.40 | 0 | |
24533 | TIEFX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
24534 | TIEI | 100 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.3125 | 200 | |
24535 | TIEUX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
24536 | TIF | 100 | 55 | 54 5/8 | 55 3/4 | 0 | ||||
24537 | TIFUX | 0 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0 | |
24538 | TIG | 100 | 26 7/8 | 27 1/4 | 27 5/8 | 0 | ||||
24539 | TIGR | 1500 | 0.2400 | 0.2500 | 0.5000 | 0 | ||||
24540 | TIGRX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | |
24541 | TIGUF | 0 | 0 | |||||||
24542 | TIGUY | 0 | 0 | |||||||
24543 | TII | 500 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 500 | |||
24544 | TIII | 2000 | 7 | 7 1/8 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 8700 | |
24545 | TIIUX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0 | |
24546 | TILE | 0 | 0 | |||||||
24547 | TIMRZ | 900 | 0.2600 | 0.2600 | 0.3400 | 0 | ||||
24548 | TIN | 200 | 41 3/4 | 41 3/4 | 42 1/8 | 0 | ||||
24549 | TINE | 2500 | 0.6250 | 0.5000 | 0.6875 | 0 | ||||
24550 | TINL | 0 | 0 | |||||||
24551 | TINLF | 0 | 0 | |||||||
24552 | TINT | 0 | 0 | |||||||
24553 | TINTA | 100 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 22 1/8 | 22 3/8 | 100 | |
24554 | TIO | 0 | 207.68 | 0 | ||||||
24555 | TIOA | 0 | 0 | |||||||
24556 | TIOAX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.99 | 0 | |
24557 | TIOAY | 0 | 0 | |||||||
24558 | TIPI | 0 | 0 | |||||||
24559 | TIPIF | 1000 | 3 1/16 | 3 1/8 | 3 1/4 | 3 | 2 7/8 | 3 1/8 | 59900 | |
24560 | TIR | 300 | 9 3/4 | 9 3/4 | 10 1/8 | 0 | ||||
24561 | TIRE | 1000 | 1 13/16 | 2 | 2 | 1 3/4 | 1 13/16 | 1 27/32 | 302000 | |
24562 | TIREW | 2000 | 13/16 | 7/8 | 1 | 3/4 | 13/16 | 1 | 9600 | |
24563 | TIRR | 0 | 0 | |||||||
24564 | TIRRE | 0 | 0 | |||||||
24565 | TIRT | 0 | 0 | |||||||
24566 | TIRTZ | 900 | 6 | 6 | 7 | 0 | ||||
24567 | TIS | 200 | 1 1/2 | 1 1/2 | 1 7/8 | 0 | ||||
24568 | TISHX | 0 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 15.56 | 0 | |
24569 | TITT | 1000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4000 | 0.5000 | 1000 | |
24570 | TIVS | 1000 | 37 1/2 | 36 1/2 | 38 1/4 | 36 | 37 1/2 | 38 | 116100 | |
24571 | TIX | 0 | 223.60 | 221.16 | 224.04 | 219.34 | 0 | |||
24572 | TJCI | 2000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 3/32 | 2 | 2 1/8 | 9900 | |
24573 | TJCIU | 0 | 0 | |||||||
24574 | TJCIW | 2000 | 7/16 | 13/32 | 1/2 | 0 | ||||
24575 | TJCIZ | 400 | 5/16 | 5/16 | 7/16 | 0 | ||||
24576 | TJCO | 200 | 18 | 18 | 18 | 17 1/2 | 17 1/2 | 18 | 1300 | |
24577 | TJT/WS | 0 | 1 7/8 | 2 7/8 | 0 | |||||
24578 | TJX | 100 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 18 3/4 | 19 1/8 | 100 | |
24579 | TJXpC | 5000 | 45 7/8 | 0 | ||||||
24580 | TK | 200 | 24 3/4 | 0 | ||||||
24581 | TKAC | 0 | 0 | |||||||
24582 | TKAT | 300 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 3.1250 | 300 | |
24583 | TKC | 600 | 35 3/4 | 35 3/4 | 36 1/4 | 0 | ||||
24584 | TKF | 1000 | 6 1/4 | 5 7/8 | 6 1/4 | 0 | ||||
24585 | TKIO | 0 | 0 | |||||||
24586 | TKIOY | 100 | 62 1/2 | 62 1/2 | 62 1/2 | 62 1/2 | 61 3/4 | 62 1/2 | 100 | |
24587 | TKLC | 1400 | 11 1/4 | 11 1/2 | 11 1/2 | 11 | 11 | 11 1/2 | 4600 | |
24588 | TKLNP | 0 | 0 | |||||||
24589 | TKN | 200 | 49 7/8 | 48 1/8 | 48 5/8 | 0 | ||||
24590 | TKOC | 0 | 0 | |||||||
24591 | TKOCF | 700 | 6 3/4 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 | 6200 | |
24592 | TKOS | 100 | 9 3/8 | 9 1/4 | 9 3/8 | 9 1/8 | 9 1/8 | 9 3/8 | 42000 | |
24593 | TKR | 100 | 40 1/2 | 40 1/2 | 40 1/2 | 40 1/2 | 41 | 41 1/2 | 100 | |
24594 | TKRS | 0 | 0 | |||||||
24595 | TKS | 50000 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 50000 | |||
24596 | TKX | 0 | 324.65 | 321.04 | 324.72 | 320.99 | 0 | |||
24597 | TL | 100 | 11 3/8 | 10 5/8 | 11 1/8 | 0 | ||||
24598 | TLA | 0 | 185.08 | 184.09 | 185.13 | 184.09 | 0 | |||
24599 | TLAB | 1000 | 43 | 41 1/4 | 43 1/4 | 40 3/4 | 42 3/4 | 43 | 1464400 | |
24600 | TLAF | 0 | 0 | |||||||
24601 | TLAFE | 0 | 0 | |||||||
24602 | TLAM | 0 | 0 | |||||||
24603 | TLAT | 1000 | 5.2300 | 5.0000 | 5.2300 | 0 | ||||
24604 | TLATU | 5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.0000 | 7.0000 | 5000 | |
24605 | TLATW | 5000 | 0.7875 | 0.7875 | 0.7875 | 0.7875 | 0.7500 | 1.1250 | 5000 | |
24606 | TLATZ | 5000 | 0.7875 | 0.7875 | 0.7875 | 0.7875 | 0.6250 | 0.8750 | 5000 | |
24607 | TLB | 200 | 27 | 26 5/8 | 27 1/8 | 0 | ||||
24608 | TLC | 400 | 5 3/4 | 5 1/2 | 5 3/4 | 0 | ||||
24609 | TLCC | 1200 | 0.3750 | 0 | ||||||
24610 | TLCCV | 1000 | 0.1250 | 0 | ||||||
24611 | TLCM | 100 | 4 3/4 | 5 | 5 | 4 3/4 | 4 3/4 | 5 | 4400 | |
24612 | TLCNZ | 900 | 0.0100 | 0 | ||||||
24613 | TLCO | 800 | 0.0010 | 0 | ||||||
24614 | TLCP | 0 | 0 | |||||||
24615 | TLD | 200 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 27 5/8 | 28 | 1000 | |
24616 | TLDC | 0 | 0 | |||||||
24617 | TLDCF | 1000 | 6 | 6 | 6 | 6 | 6 1/8 | 6 3/8 | 1400 | |
24618 | TLDMW | 0 | 0 | |||||||
24619 | TLDS | 0 | 0 | |||||||
24620 | TLDT | 100 | 3.3750 | 3.2500 | 3.3750 | 3.0000 | 3.0000 | 3.3750 | 12100 | |
24621 | TLF | 1000 | 2 9/16 | 0 | ||||||
24622 | TLGD | 500 | 16 | 15 3/4 | 16 1/8 | 15 1/2 | 15 1/2 | 16 | 7900 | |
24623 | TLGUX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | |
24624 | TLGZF | 700 | 1/16 | 1/16 | 3/32 | 0 | ||||
24625 | TLIC | 300 | 42 | 42 | 42 | 42 | 40 1/4 | 42 | 300 | |
24626 | TLII | 1000 | 3 1/2 | 3 7/16 | 3 3/4 | 0 | ||||
24627 | TLIS | 0 | 0 | |||||||
24628 | TLK | 200 | 29 1/2 | 29 3/8 | 29 3/4 | 0 | ||||
24629 | TLKw | 500 | 18 3/8 | 0 | ||||||
24630 | TLL/WS | 0 | 1/4 | 5/8 | 0 | |||||
24631 | TLMD | 500 | 17 3/8 | 17 1/8 | 17 1/2 | 17 1/8 | 17 3/8 | 17 5/8 | 10900 | |
24632 | TLMDW | 700 | 10 1/4 | 10 3/8 | 11 1/4 | 0 | ||||
24633 | TLMIX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.59 | 0 | |
24634 | TLMT | 100 | 1.0000 | 1.0000 | 1.7500 | 0 | ||||
24635 | TLMXY | 0 | 0 | |||||||
24636 | TLNK | 2000 | 0.3125 | 0 | ||||||
24637 | TLNR | 0 | 0 | |||||||
24638 | TLOS | 0 | 0 | |||||||
24639 | TLRD | 0 | 0 | |||||||
24640 | TLRDF | 0 | 0 | |||||||
24641 | TLRI | 0 | 0 | |||||||
24642 | TLSI | 0 | 0 | |||||||
24643 | TLSIF | 1000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/2 | 1 5/8 | 1000 | |
24644 | TLSR | 0 | 0 | |||||||
24645 | TLSRP | 300 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.1250 | 300 | |
24646 | TLTK | 400 | 2 3/8 | 2 1/2 | 2 1/2 | 2 3/8 | 2 3/8 | 2 7/16 | 91300 | |
24647 | TLTM | 1900 | 0.0010 | 0.0050 | 0.0200 | 0 | ||||
24648 | TLTN | 100 | 40 1/2 | 40 7/8 | 41 | 40 1/2 | 40 1/2 | 41 | 5200 | |
24649 | TLVUX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | |
24650 | TLX | 200 | 8 | 8 7/8 | 9 3/8 | 0 | ||||
24651 | TLXN | 500 | 20 1/2 | 19 1/2 | 20 1/2 | 19 1/2 | 20 | 20 1/2 | 125400 | |
24652 | TLXNG | 15 | 101 | 101 | 101 | 101 | 98 1/2 | 101 | 15 | |
24653 | TLZ | 300 | 30 3/8 | 29 1/4 | 29 5/8 | 0 | ||||
24654 | TM | 400 | 4 | 4 | 4 3/8 | 0 | ||||
24655 | TMA | 500 | 16 | 16 | 16 | 16 | 15 3/4 | 16 3/8 | 500 | |
24656 | TMAFX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | |
24657 | TMAN | 600 | 2 5/8 | 2 3/4 | 2 7/8 | 2 3/8 | 2 3/8 | 2 5/8 | 135200 | |
24658 | TMAVA | 0 | 1.0000 | 2.5000 | 0 | |||||
24659 | TMAVB | 0 | 0 | |||||||
24660 | TMB | 500 | 50 1/4 | 50 3/4 | 50 3/4 | 50 1/4 | 50 | 51 | 1000 | |
24661 | TMBAX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.78 | 0 | |
24662 | TMBI | 0 | 0 | |||||||
24663 | TMBR | 5000 | 13 | 13 | 13 1/16 | 13 | 13 | 13 1/8 | 19900 | |
24664 | TMBS | 600 | 10 1/8 | 10 1/4 | 10 1/4 | 9 3/4 | 9 7/8 | 10 1/4 | 12800 | |
24665 | TMBUX | 0 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0 | |
24666 | TMC | 1100 | 32 | 30 3/4 | 31 1/4 | 0 | ||||
24667 | TMCI | 500 | 1 1/16 | 21/32 | 1 1/16 | 0 | ||||
24668 | TMCN | 0 | 0 | |||||||
24669 | TMCS | 5000 | 35.0000 | 0 | ||||||
24670 | TMCXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.51 | 5.67 | 26384 | |
24671 | TMCpP/WD | 0 | 0 | |||||||
24672 | TMCpPw | 0 | 0 | |||||||
24673 | TMD | 500 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 26 | 27 | 500 | |
24674 | TMD.A | 0 | 0 | |||||||
24675 | TMED | 500 | 3 1/2 | 3 3/4 | 3 3/4 | 3 5/16 | 3 5/16 | 3 5/8 | 30800 | |
24676 | TMI | 300 | 2 1/8 | 1 3/4 | 2 1/16 | 0 | ||||
24677 | TMIL | 19000 | 1.2500 | 1.7500 | 2.5000 | 0 | ||||
24678 | TMK | 100 | 44 1/8 | 45 | 45 1/2 | 0 | ||||
24679 | TMKT | 400 | 0.0010 | 0.0010 | 0.0250 | 0 | ||||
24680 | TMKpM | 100 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 100 | |||
24681 | TML/WS | 0 | 2 | 2 1/2 | 0 | |||||
24682 | TMLN | 900 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 5/8 | 4 3/4 | 5400 | |
24683 | TMLNW | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 1/2 | 1000 | |
24684 | TMM/A | 100 | 6 7/8 | 8 | 8 3/8 | 0 | ||||
24685 | TMMDX | 0 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 16.56 | 0 | |
24686 | TMMI | 5000 | 0.1200 | 0.1000 | 0.1200 | 0.1000 | 0.1000 | 0.1200 | 37000 | |
24687 | TMN | 1000 | 7 3/8 | 7 3/4 | 8 3/8 | 0 | ||||
24688 | TMNA | 29000 | 1 53/64 | 1 53/64 | 1 53/64 | 1 53/64 | 1 13/16 | 2 1/8 | 29000 | |
24689 | TMNC | 0 | 0 | |||||||
24690 | TMNE | 100 | 1 7/8 | 1 7/8 | 2 1/4 | 0 | ||||
24691 | TMO | 300 | 55 | 54 5/8 | 55 | 0 | ||||
24692 | TMPAX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 | |
24693 | TMPBX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
24694 | TMPX | 0 | 0 | |||||||
24695 | TMPXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.51 | 5.66 | 75470 | |
24696 | TMR | 1000 | 12 3/8 | 12 | 12 5/8 | 0 | ||||
24697 | TMRA | 0 | 0 | |||||||
24698 | TMRK | 300 | 5 | 5 | 5 1/2 | 0 | ||||
24699 | TMS | 500 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 500 | |||
24700 | TMSI | 5000 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
24701 | TMSK | 5000 | 0.0010 | 0 | ||||||
24702 | TMSR | 800 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 | 9100 | |
24703 | TMSS | 1000 | 1.3750 | 1.3750 | 1.3750 | 1.2500 | 1.2500 | 1.3750 | 5400 | |
24704 | TMST | 0 | 0 | |||||||
24705 | TMSTA | 300 | 12 | 12 | 12 | 12 | 11 1/4 | 13 | 300 | |
24706 | TMSTB | 300 | 12 | 10 1/4 | 13 | 0 | ||||
24707 | TMT | 2300 | 7 3/4 | 7 5/8 | 8 | 0 | ||||
24708 | TMTR | 0 | 0 | |||||||
24709 | TMTX | 4000 | 3 15/16 | 3 15/16 | 4 | 0 | ||||
24710 | TMUUX | 0 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0 | |
24711 | TMX | 100 | 34 3/8 | 34 3/8 | 34 5/8 | 34 1/4 | 34 1/8 | 34 3/8 | 5100 | |
24712 | TMXI | 2000 | 2.6250 | 2.6250 | 3.0000 | 0 | ||||
24713 | TMXN | 0 | 0 | |||||||
24714 | TN/WDJ | 0 | 100 23/32 | 100 29/32 | 0 | |||||
24715 | TNAB | 0 | 0 | |||||||
24716 | TNABY | 0 | 0 | |||||||
24717 | TNAV | 0 | 0.2187 | 0.3125 | 0 | |||||
24718 | TNAVF | 0 | 0 | |||||||
24719 | TNAVJ | 0 | 0 | |||||||
24720 | TNB | 500 | 76 7/8 | 78 3/4 | 79 5/8 | 0 | ||||
24721 | TNC | 1500 | 11/16 | 0 | ||||||
24722 | TNCR | 500 | 23 1/2 | 24 | 24 | 23 1/4 | 23 1/4 | 23 1/2 | 269100 | |
24723 | TNCX | 8000 | 9 7/8 | 9 7/8 | 10 | 9 5/8 | 10 | 10 1/8 | 69600 | |
24724 | TNCXW | 5000 | 5 7/16 | 5 | 5 1/2 | 5 | 5 1/4 | 5 1/2 | 41600 | |
24725 | TNER | 2000 | 5.7500 | 0 | ||||||
24726 | TNERU | 500 | 6.8750 | 0 | ||||||
24727 | TNERW | 1300 | 1.3750 | 0 | ||||||
24728 | TNET | 5000 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0750 | 0.0900 | 5000 | |
24729 | TNEX | 300 | 0.5000 | 0 | ||||||
24730 | TNGI | 1300 | 0.3750 | 0.3750 | 0.5000 | 0 | ||||
24731 | TNGO | 600 | 7.0000 | 7.2500 | 7.5000 | 7.1250 | 6.8750 | 7.5000 | 13000 | |
24732 | TNH | 100 | 42 1/4 | 42 1/8 | 42 1/2 | 42 1/8 | 42 | 42 3/8 | 2900 | |
24733 | TNI | 100 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 100 | |||
24734 | TNIAF | 0 | 0 | |||||||
24735 | TNL | 300 | 24 | 23 3/8 | 24 1/2 | 0 | ||||
24736 | TNL.V | 0 | 0 | |||||||
24737 | TNM | 300 | 13 | 13 | 13 | 13 | 12 5/8 | 13 1/4 | 400 | |
24738 | TNM.B | 0 | 0 | |||||||
24739 | TNM/B | 200 | 17 1/2 | 17 1/8 | 18 1/2 | 0 | ||||
24740 | TNMB | 0 | 0 | |||||||
24741 | TNO | 200 | 18 1/2 | 17 7/8 | 18 3/4 | 0 | ||||
24742 | TNP | 23700 | 20 | 20 | 20 | 20 | 20 | 20 3/8 | 23700 | |
24743 | TNR | 500 | 1 1/16 | 0 | ||||||
24744 | TNRG | 5000 | 1.1250 | 1.4062 | 1.5000 | 1.1250 | 1.1250 | 1.3125 | 28600 | |
24745 | TNRK | 100 | 3.5000 | 3.5000 | 4.2500 | 0 | ||||
24746 | TNS | 0 | 55.24 | 0 | ||||||
24747 | TNSI | 100 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 24 3/4 | 25 1/2 | 100 | |
24748 | TNSL | 300 | 6 1/4 | 6 1/4 | 7 1/4 | 0 | ||||
24749 | TNTF | 2500 | 18 1/2 | 18 3/8 | 18 1/2 | 18 1/4 | 18 1/4 | 18 1/2 | 89300 | |
24750 | TNTFX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.98 | 0 | |
24751 | TNTM | 0 | 0 | |||||||
24752 | TNTMF | 0 | 0 | |||||||
24753 | TNTMY | 0 | 0 | |||||||
24754 | TNTO | 0 | 0 | |||||||
24755 | TNTX | 1000 | 11 1/4 | 10 3/4 | 11 1/4 | 10 3/4 | 11 | 11 1/2 | 14300 | |
24756 | TNV | 200 | 27 3/4 | 29 1/2 | 30 1/8 | 0 | ||||
24757 | TNX | 0 | 56.05 | 56.47 | 56.47 | 55.97 | 0 | |||
24758 | TNYXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 2.47 | 2.44 | 190 | |
24759 | TNZ/A | 100 | 12 3/4 | 0 | ||||||
24760 | TNZ/B | 300 | 13 1/2 | 0 | ||||||
24761 | TNZA | 0 | 0 | |||||||
24762 | TNZB | 0 | 0 | |||||||
24763 | TO | 100 | 11 5/8 | 0 | ||||||
24764 | TOBAX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 11.15 | 0 | |
24765 | TOBC | 1000 | 52.0000 | 0 | ||||||
24766 | TOBR | 0 | 0 | |||||||
24767 | TOCN | 0 | 0 | |||||||
24768 | TOCQX | 0 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 14.21 | 0 | |
24769 | TOD | 3000 | 6 1/8 | 5 5/8 | 6 1/4 | 0 | ||||
24770 | TODD | 0 | 0 | |||||||
24771 | TODDA | 500 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 1/4 | 9 3/4 | 500 | |
24772 | TODH | 100 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 8 | 2400 | |
24773 | TODM | 0 | 0 | |||||||
24774 | TOF | 300 | 3/4 | 9/16 | 15/16 | 0 | ||||
24775 | TOFF | 10000 | 7/8 | 1 | 1 | 13/16 | 13/16 | 1 | 147400 | |
24776 | TOFFR | 27800 | 0.0600 | 0.0800 | 0.0800 | 0.0500 | 0.0500 | 0.1200 | 271300 | |
24777 | TOGA | 300 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 2 1/4 | 2300 | |
24778 | TOGI | 0 | 0 | |||||||
24779 | TOIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.38 | 5.51 | 43327 | |
24780 | TOK | 200 | 8 | 8 1/8 | 8 1/8 | 8 | 7 3/4 | 8 3/8 | 500 | |
24781 | TOKN | 0 | 0.2812 | 0.5000 | 0 | |||||
24782 | TOL | 1000 | 18 | 19 | 19 3/8 | 0 | ||||
24783 | TOLM | 0 | 0 | |||||||
24784 | TOLT | 0 | 0 | |||||||
24785 | TOM | 300 | 42 3/4 | 42 3/4 | 42 3/4 | 42 3/4 | 42 1/8 | 42 5/8 | 500 | |
24786 | TOMI | 0 | 0 | |||||||
24787 | TONA | 0 | 0 | |||||||
24788 | TONE | 0 | 0 | |||||||
24789 | TOOL | 900 | 0.0150 | 0.0150 | 0.0500 | 0 | ||||
24790 | TOON | 5000 | 0.2500 | 0 | ||||||
24791 | TOOT | 400 | 0.1000 | 0 | ||||||
24792 | TOP | 0 | 1394.90 | 1382.70 | 1395.40 | 1382.50 | 0 | |||
24793 | TOPM | 1000 | 1 1/4 | 1 1/4 | 1 5/16 | 0 | ||||
24794 | TOPP | 400 | 5 1/4 | 5 1/4 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 44900 | |
24795 | TOPS | 200 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/2 | 200 | |
24796 | TORK | 0 | 0 | |||||||
24797 | TORP | 0 | 0 | |||||||
24798 | TORT | 1200 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.7500 | 1200 | |
24799 | TORW | 200 | 71.0000 | 0 | ||||||
24800 | TORXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.70 | 4.84 | 1919 | |
24801 | TORYX | 0 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0 | |
24802 | TOS | 100 | 41 | 41 3/8 | 42 3/8 | 0 | ||||
24803 | TOSF | 0 | 0 | |||||||
24804 | TOSXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.13 | 5.25 | 11276 | |
24805 | TOT | 200 | 34 1/4 | 33 3/4 | 34 1/4 | 0 | ||||
24806 | TOTE | 400 | 3 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 | 89200 | |
24807 | TOTH | 2500 | 0.1900 | 0.1600 | 0.1900 | 0 | ||||
24808 | TOTL | 500 | 1 1/8 | 1 1/16 | 1 1/8 | 1 1/16 | 1 1/16 | 1 1/8 | 2000 | |
24809 | TOTLE | 1000 | 1 3/4 | 1 11/16 | 1 7/8 | 0 | ||||
24810 | TOTM | 0 | 0 | |||||||
24811 | TOTO | 0 | 0 | |||||||
24812 | TOTOY | 0 | 0 | |||||||
24813 | TOW | 100 | 11 | 11 | 11 | 11 | 10 1/2 | 11 1/4 | 300 | |
24814 | TOWR | 100 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/2 | 500 | |
24815 | TOWV | 100 | 10 7/8 | 11 | 11 | 10 7/8 | 10 7/8 | 11 | 63000 | |
24816 | TOY | 500 | 20 7/8 | 21 | 21 | 20 3/4 | 20 5/8 | 20 7/8 | 3200 | |
24817 | TOYH | 1500 | 4 9/16 | 4 5/8 | 4 5/8 | 4 1/2 | 4 9/16 | 4 5/8 | 7500 | |
24818 | TOYO | 0 | 0 | |||||||
24819 | TOYOY | 100 | 42 7/8 | 42 7/8 | 43 1/8 | 42 7/8 | 42 7/8 | 43 1/8 | 28700 | |
24820 | TPADA | 2000 | 2.2500 | 2.0000 | 2.2500 | 0 | ||||
24821 | TPADU | 300 | 3.0156 | 3.2500 | 4.5000 | 0 | ||||
24822 | TPADW | 100 | 1.3750 | 1.3750 | 2.0000 | 0 | ||||
24823 | TPADZ | 1200 | 0.2500 | 0.2500 | 0.6250 | 0 | ||||
24824 | TPAE | 500 | 4.7500 | 4.6250 | 4.8750 | 0 | ||||
24825 | TPC | 100 | 9 | 0 | ||||||
24826 | TPCG | 5000 | 0.1875 | 0 | ||||||
24827 | TPCM | 0 | 0 | |||||||
24828 | TPCXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.34 | 5.53 | 275 | |
24829 | TPEG | 5000 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 15/32 | 5000 | |
24830 | TPEGP | 1000 | 3 5/8 | 3 1/4 | 4 1/8 | 0 | ||||
24831 | TPEGW | 4000 | 1/32 | 1/32 | 3/32 | 0 | ||||
24832 | TPEGZ/WS | 0 | 0 | |||||||
24833 | TPEGp | 0 | 0 | |||||||
24834 | TPG/WS | 0 | 1/16 | 1/8 | 0 | |||||
24835 | TPGp | 0 | 3 1/4 | 4 1/4 | 0 | |||||
24836 | TPH | 200 | 1/2 | 5/16 | 5/8 | 0 | ||||
24837 | TPHE | 0 | 0 | |||||||
24838 | TPI | 300 | 12 3/8 | 0 | ||||||
24839 | TPIE | 2500 | 2 3/4 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 8600 | |
24840 | TPIEG | 72 | 92 | 91 | 95 | 0 | ||||
24841 | TPIF | 0 | 0 | |||||||
24842 | TPIFY | 3700 | 14 | 13 1/4 | 14 1/2 | 13 1/4 | 14 | 14 1/2 | 58100 | |
24843 | TPINX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 10.12 | 0 | |
24844 | TPL | 300 | 27 | 25 3/4 | 26 1/8 | 0 | ||||
24845 | TPLNX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
24846 | TPLXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.48 | 4.57 | 1180 | |
24847 | TPMI | 1000 | 5 1/2 | 5 1/2 | 6 1/4 | 0 | ||||
24848 | TPN | 5000 | 8 15/16 | 8 3/4 | 9 1/2 | 0 | ||||
24849 | TPNT | 500 | 3.2500 | 1.5000 | 5.5000 | 0 | ||||
24850 | TPNZ | 500 | 11 5/8 | 11 5/8 | 12 | 0 | ||||
24851 | TPO | 0 | 545.80 | 0 | ||||||
24852 | TPOA | 500 | 2 1/4 | 2 1/8 | 2 5/8 | 0 | ||||
24853 | TPOP | 1600 | 75.0000 | 0 | ||||||
24854 | TPP | 500 | 35 1/4 | 35 3/8 | 35 3/8 | 35 1/4 | 35 1/8 | 35 3/8 | 2400 | |
24855 | TPPP | 0 | 0 | |||||||
24856 | TPPPF | 1100 | 9 | 9 1/2 | 9 1/2 | 9 | 9 | 9 1/2 | 3700 | |
24857 | TPR | 100 | 9 3/4 | 9 7/8 | 10 3/8 | 0 | ||||
24858 | TPRO | 3000 | 1 13/16 | 1 13/16 | 1 7/8 | 1 25/32 | 1 3/4 | 1 7/8 | 15000 | |
24859 | TPROW | 4600 | 1 | 1/2 | 1 | 0 | ||||
24860 | TPRT | 5000 | 0.0200 | 0.0200 | 0.1200 | 0 | ||||
24861 | TPRXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.25 | 5.39 | 8116 | |
24862 | TPS | 900 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 5 13/16 | 6 1/4 | 900 | |
24863 | TPSY | 0 | 0 | |||||||
24864 | TPTM | 200 | 0.7500 | 0.7500 | 1.7500 | 0 | ||||
24865 | TPX | 0 | 565.12 | 562.34 | 565.19 | 562.16 | 0 | |||
24866 | TPY | 1600 | 4 7/8 | 0 | ||||||
24867 | TQNI | 0 | 0 | |||||||
24868 | TQNL | 0 | 0 | |||||||
24869 | TQNT | 1500 | 10 3/4 | 11 1/4 | 11 1/4 | 10 5/8 | 10 1/2 | 10 7/8 | 47300 | |
24870 | TR | 1600 | 38 | 37 1/2 | 38 5/8 | 0 | ||||
24871 | TRA | 300 | 12 | 12 | 12 1/4 | 0 | ||||
24872 | TRAK | 1000 | 2 5/32 | 1 3/4 | 2 1/4 | 0 | ||||
24873 | TRAKU | 4000 | 2 | 2 | 2 | 2 | 1 7/8 | 2 3/8 | 4000 | |
24874 | TRAKW | 2800 | 1/4 | 1/8 | 3/8 | 0 | ||||
24875 | TRAN | 0 | 775.82 | 776.20 | 776.70 | 773.78 | 0 | |||
24876 | TRAV | 100 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 8 11/32 | 100 | |
24877 | TRAX | 0 | 0 | |||||||
24878 | TRB | 100 | 61 7/8 | 60 1/4 | 60 7/8 | 0 | ||||
24879 | TRBC | 100 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 14 3/4 | 15 1/4 | 2300 | |
24880 | TRBCX | 0 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0 | |
24881 | TRBDX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | |
24882 | TRBO | 1000 | 12 3/4 | 13 1/2 | 13 3/4 | 12 3/4 | 12 1/2 | 13 3/4 | 10000 | |
24883 | TRBS | 17000 | 19 1/2 | 20 1/4 | 20 1/4 | 19 1/4 | 19 1/4 | 20 1/4 | 77400 | |
24884 | TRC | 500 | 15 1/8 | 0 | ||||||
24885 | TRCD | 300 | 3 | 2 15/16 | 3 | 2 15/16 | 2 15/16 | 3 1/16 | 18400 | |
24886 | TRCI | 1300 | 5 3/8 | 5 9/16 | 5 9/16 | 5 3/8 | 5 3/8 | 5 1/2 | 23800 | |
24887 | TRCP | 200 | 0.2500 | 0 | ||||||
24888 | TRCR | 500 | 5 3/8 | 5 1/2 | 5 3/4 | 5 3/8 | 5 3/8 | 5 3/4 | 11700 | |
24889 | TRCW | 1000 | 6 3/4 | 6 3/4 | 7 1/2 | 0 | ||||
24890 | TRDFX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0 | |
24891 | TRDT | 0 | 0 | |||||||
24892 | TRDX | 1000 | 7 3/8 | 7 | 7 3/8 | 7 | 7 1/4 | 7 3/8 | 8800 | |
24893 | TRDY | 200000 | 0.0001 | 0 | ||||||
24894 | TRE | 100 | 16 1/2 | 21 3/8 | 22 | 0 | ||||
24895 | TRE.A | 0 | 0 | |||||||
24896 | TRED | 1000 | 7 | 7 | 7 | 7 | 6 7/8 | 7 1/2 | 2200 | |
24897 | TREE | 400 | 24 1/8 | 24 1/8 | 24 3/4 | 0 | ||||
24898 | TREN | 100 | 54 7/8 | 54 7/8 | 54 7/8 | 54 7/8 | 54 1/2 | 55 1/4 | 100 | |
24899 | TRENG | 15 | 115 | 114 1/2 | 115 | 0 | ||||
24900 | TREQX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | |
24901 | TRES | 10000 | 0.0400 | 0.0100 | 0.0400 | 0 | ||||
24902 | TREX | 4700 | 24 3/8 | 24 5/8 | 24 5/8 | 24 1/8 | 24 1/8 | 24 5/8 | 5700 | |
24903 | TREY | 0 | 0 | |||||||
24904 | TRF | 500 | 13 1/2 | 13 3/8 | 13 3/4 | 0 | ||||
24905 | TRFA | 0 | 0 | |||||||
24906 | TRFI | 100 | 15 7/8 | 15 7/8 | 15 7/8 | 15 3/4 | 15 3/4 | 15 7/8 | 15300 | |
24907 | TRGA | 2000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3750 | 0.8750 | 2000 | |
24908 | TRGEX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | |
24909 | TRGL | 2000 | 2 7/16 | 2 3/8 | 2 5/8 | 0 | ||||
24910 | TRH | 100 | 69 7/8 | 70 3/4 | 71 3/8 | 0 | ||||
24911 | TRI | 500 | 28 1/8 | 28 3/8 | 28 3/4 | 0 | ||||
24912 | TRIB | 0 | 0 | |||||||
24913 | TRIBY | 2000 | 4 1/32 | 4 1/16 | 4 1/8 | 3 15/16 | 3 7/8 | 4 1/32 | 93200 | |
24914 | TRIC | 300 | 18 1/4 | 16 3/4 | 18 1/4 | 0 | ||||
24915 | TRID | 7500 | 15 3/8 | 15 | 15 3/4 | 14 3/4 | 15 | 15 1/2 | 142100 | |
24916 | TRIG | 5000 | 0.0800 | 0.0800 | 0.1200 | 0 | ||||
24917 | TRIL | 1000 | 0.1050 | 0.1050 | 0.1400 | 0 | ||||
24918 | TRIP | 3700 | 17 3/8 | 17 1/2 | 17 9/16 | 17 3/8 | 17 3/8 | 17 3/4 | 8600 | |
24919 | TRIT | 1000 | 1.2500 | 0.6250 | 1.2500 | 0 | ||||
24920 | TRIWF | 1000 | 1 15/16 | 2 1/8 | 2 1/8 | 1 15/16 | 1 15/16 | 2 1/4 | 18700 | |
24921 | TRIZF | 1000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/4 | 1 1/4 | 1 3/8 | 15000 | |
24922 | TRK | 100 | 31 1/4 | 31 5/8 | 31 5/8 | 31 1/4 | 31 1/8 | 31 7/8 | 200 | |
24923 | TRKA | 100 | 15 1/8 | 14 3/4 | 15 1/2 | 0 | ||||
24924 | TRKMX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
24925 | TRKR | 1000 | 0.7500 | 0.6250 | 0.7500 | 0.6250 | 0.6250 | 0.7500 | 2000 | |
24926 | TRL | 100 | 28 | 27 1/8 | 27 5/8 | 0 | ||||
24927 | TRLVX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | |
24928 | TRM | 200 | 8 1/4 | 8 | 8 3/8 | 0 | ||||
24929 | TRMB | 200 | 17 1/4 | 17 3/8 | 17 3/8 | 17 | 17 | 17 1/4 | 66600 | |
24930 | TRMK | 500 | 20 3/4 | 20 5/8 | 20 3/4 | 20 1/2 | 20 1/4 | 20 3/4 | 7500 | |
24931 | TRMM | 500 | 10 3/4 | 10 3/4 | 11 1/8 | 0 | ||||
24932 | TRMVX | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0 | |
24933 | TRMXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.01 | 5.12 | 976 | |
24934 | TRN | 100 | 31 1/2 | 32 | 32 5/8 | 0 | ||||
24935 | TRNC | 500 | 17.2500 | 17.0000 | 18.5000 | 0 | ||||
24936 | TRND | 1000 | 4 1/8 | 4 1/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 31300 | |
24937 | TRNE | 0 | 0 | |||||||
24938 | TRNI | 300 | 3 | 2 5/8 | 3 | 0 | ||||
24939 | TRNN | 100 | 10.0000 | 0 | ||||||
24940 | TRNS | 1000 | 5 7/8 | 5 7/8 | 6 5/8 | 0 | ||||
24941 | TRNT | 1000 | 3 11/16 | 3 3/4 | 3 7/8 | 3 9/16 | 3 11/16 | 3 7/8 | 16500 | |
24942 | TRO | 1800 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 1 | 1800 | |
24943 | TROB | 0 | 0 | |||||||
24944 | TROG | 25000 | 0.0400 | 0.0350 | 0.1050 | 0 | ||||
24945 | TRON | 700 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 5/8 | 700 | |
24946 | TROO | 0 | 0 | |||||||
24947 | TROOF | 0 | 0 | |||||||
24948 | TROU | 1500 | 0.0020 | 0.0020 | 0.0175 | 0 | ||||
24949 | TROW | 1000 | 51 3/4 | 50 1/4 | 51 3/4 | 50 | 51 | 51 1/2 | 109600 | |
24950 | TROX | 0 | 0 | |||||||
24951 | TROXF | 0 | 0 | |||||||
24952 | TRP | 200 | 13 7/8 | 13 3/4 | 14 1/4 | 0 | ||||
24953 | TRPBX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | |
24954 | TRPS | 100 | 8 | 8 | 8 | 8 | 7 1/4 | 8 | 5000 | |
24955 | TRQIX | 0 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0 | |
24956 | TRQL | 0 | 0 | |||||||
24957 | TRQLF | 0 | 0 | |||||||
24958 | TRR | 500 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/8 | 6 7/8 | 500 | |
24959 | TRRP | 0 | 0 | |||||||
24960 | TRS | 0 | 464.98 | 0 | ||||||
24961 | TRSBX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
24962 | TRSC | 700 | 5 13/16 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 | 3600 | |
24963 | TRSGX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0 | |
24964 | TRSM | 1500 | 5 1/4 | 5 3/4 | 5 3/4 | 5 | 5 | 5 3/4 | 2100 | |
24965 | TRSN | 500 | 2.5000 | 2.0000 | 2.6250 | 0 | ||||
24966 | TRST | 300 | 21 3/4 | 21 1/2 | 21 3/4 | 21 1/2 | 21 1/2 | 21 3/4 | 3000 | |
24967 | TRSXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 3.06 | 3.06 | 760 | |
24968 | TRT | 300 | 3 | 2 1/2 | 3 1/4 | 0 | ||||
24969 | TRTC | 300 | 3 1/2 | 3 1/2 | 4 1/2 | 0 | ||||
24970 | TRTI | 1200 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
24971 | TRTP | 0 | 0.2500 | 0.7500 | 0 | |||||
24972 | TRTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.13 | 5.27 | 12655 | |
24973 | TRU | 200 | 13 3/4 | 13 3/8 | 13 7/8 | 0 | ||||
24974 | TRUK | 1600 | 7 11/16 | 7 1/2 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 14100 | |
24975 | TRUKG | 5 | 92 | 89 | 93 | 0 | ||||
24976 | TRUKH | 17 | 75 3/4 | 73 1/2 | 76 | 0 | ||||
24977 | TRUSX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.86 | 0 | |
24978 | TRUV | 300 | 5 3/8 | 5 | 5 3/8 | 5 | 5 1/8 | 5 3/8 | 20600 | |
24979 | TRUX | 200 | 3 13/16 | 3 3/4 | 3 13/16 | 3 3/4 | 3 3/4 | 4 1/4 | 400 | |
24980 | TRUXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.05 | 5.21 | 1933 | |
24981 | TRV | 300 | 61 3/8 | 62 7/8 | 63 1/4 | 0 | ||||
24982 | TRV.W | 0 | 0 | |||||||
24983 | TRV/WS | 100 | 25 3/4 | 26 5/8 | 28 1/8 | 0 | ||||
24984 | TRVI | 0 | 0 | |||||||
24985 | TRVL | 0 | 0 | |||||||
24986 | TRVLX | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | |
24987 | TRVO | 0 | 0 | |||||||
24988 | TRVW | 0 | 0 | |||||||
24989 | TRVpA | 300 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 300 | |||
24990 | TRVpB | 200 | 65 7/8 | 0 | ||||||
24991 | TRVpD | 500 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 600 | |||
24992 | TRW | 100 | 82 1/4 | 82 1/4 | 82 1/4 | 82 1/4 | 82 5/8 | 83 1/2 | 100 | |
24993 | TRWpB | 200 | 325 5/8 | 265 | 400 | 0 | ||||
24994 | TRWpD | 0 | 215 1/4 | 0 | ||||||
24995 | TRX | 0 | 475.80 | 476.74 | 477.95 | 474.93 | 0 | |||
24996 | TRY | 1000 | 13 3/4 | 13 | 13 3/8 | 0 | ||||
24997 | TSA | 100 | 18 1/8 | 18 | 19 | 0 | ||||
24998 | TSAI | 700 | 35 3/4 | 35 1/2 | 36 3/8 | 35 1/2 | 35 1/2 | 36 3/8 | 5300 | |
24999 | TSAR | 100 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 3/4 | 100 | |
25000 | TSBS | 1000 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/2 | 1900 | |
25001 | TSC | 100 | 15 1/4 | 0 | ||||||
25002 | TSCAX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
25003 | TSCC | 1000 | 19 3/4 | 19 1/8 | 19 7/8 | 18 7/8 | 19 1/2 | 19 3/4 | 94600 | |
25004 | TSCN | 2000 | 7 5/8 | 7 1/2 | 8 | 7 1/2 | 7 5/8 | 7 7/8 | 22500 | |
25005 | TSCO | 5000 | 22 1/2 | 22 | 22 1/2 | 21 1/2 | 21 3/4 | 22 1/2 | 14500 | |
25006 | TSCPF | 0 | 0 | |||||||
25007 | TSCXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.21 | 5.37 | 6050 | |
25008 | TSDN | 5000 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
25009 | TSEGX | 0 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 0 | |
25010 | TSEM | 0 | 0 | |||||||
25011 | TSEMF | 500 | 21 | 20 1/4 | 21 1/4 | 20 | 20 1/2 | 21 | 53300 | |
25012 | TSF | 0 | 6 7/8 | 7 1/2 | 0 | |||||
25013 | TSFL | 0 | 0 | |||||||
25014 | TSFP | 20000 | 0.1850 | 0.1400 | 0.2000 | 0 | ||||
25015 | TSFT | 1000 | 7 3/8 | 7 1/4 | 7 3/8 | 7 | 6 7/8 | 7 1/2 | 3000 | |
25016 | TSGAF | 0 | 0 | |||||||
25017 | TSGIX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0 | |
25018 | TSGTF | 0 | 0 | |||||||
25019 | TSGUX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0 | |
25020 | TSGWX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | |
25021 | TSH | 10000 | 13 5/8 | 13 1/2 | 13 3/4 | 0 | ||||
25022 | TSH.A | 0 | 0 | |||||||
25023 | TSHTX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 | |
25024 | TSHYX | 0 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0 | |
25025 | TSI | 800 | 5 1/2 | 0 | ||||||
25026 | TSI.A | 0 | 0 | |||||||
25027 | TSIC | 500 | 0.1250 | 0.1875 | 0.3750 | 0 | ||||
25028 | TSII | 200 | 18 | 17 1/2 | 18 | 17 1/2 | 17 | 18 | 500 | |
25029 | TSK | 200 | 18 | 18 7/8 | 19 3/8 | 0 | ||||
25030 | TSM.A | 0 | 0 | |||||||
25031 | TSMA | 0 | 0 | |||||||
25032 | TSMAF | 1000 | 6 11/32 | 6 | 6 1/2 | 0 | ||||
25033 | TSMBX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
25034 | TSMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.89 | 3.99 | 511 | |
25035 | TSNG | 300 | 10 3/8 | 10 5/8 | 10 3/4 | 10 3/8 | 10 3/8 | 10 1/2 | 98100 | |
25036 | TSNI | 600 | 1.5616 | 0 | ||||||
25037 | TSNM | 0 | 0.1250 | 0.8000 | 0 | |||||
25038 | TSNRX | 0 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0 | |
25039 | TSO | 200 | 8 5/8 | 8 3/4 | 8 3/4 | 8 5/8 | 8 1/4 | 8 5/8 | 700 | |
25040 | TSOF | 0 | 0 | |||||||
25041 | TSPI | 900 | 0.0100 | 0 | ||||||
25042 | TSQD | 2500 | 1.0000 | 0.7500 | 1.0000 | 0 | ||||
25043 | TSRG | 300 | 3 | 3 | 3 | 3 | 2 3/4 | 3 | 300 | |
25044 | TSRI | 3000 | 5 3/16 | 5 3/8 | 5 7/8 | 0 | ||||
25045 | TSS | 100 | 26 1/2 | 26 1/8 | 26 1/2 | 0 | ||||
25046 | TSSE | 0 | 0 | |||||||
25047 | TSSI | 7900 | 0.0312 | 0 | ||||||
25048 | TSSL | 7500 | 0.0001 | 0 | ||||||
25049 | TSSS | 1000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/4 | 6 3/8 | 6 1/2 | 17700 | |
25050 | TSSW | 3000 | 3 1/8 | 3 1/4 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/4 | 77000 | |
25051 | TST | 500 | 6 7/8 | 6 1/4 | 6 7/8 | 0 | ||||
25052 | TSTFX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
25053 | TSTI | 500 | 6 1/2 | 6 7/8 | 6 7/8 | 6 1/2 | 6 1/2 | 6 7/8 | 3500 | |
25054 | TSTIX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
25055 | TSTR | 300 | 0.0100 | 0 | ||||||
25056 | TSTXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.41 | 5.53 | 12649 | |
25057 | TSTY | 1500 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.0700 | 0.1050 | 1500 | |
25058 | TSUSX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
25059 | TSVC | 21400 | 0.0010 | 0.0010 | 0.0060 | 0 | ||||
25060 | TSVL | 100 | 36.0000 | 0 | ||||||
25061 | TSVUX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
25062 | TSWEX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | |
25063 | TSWFX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
25064 | TSWIX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | |
25065 | TSXX | 100 | 16 3/4 | 16 3/4 | 16 3/4 | 16 | 16 | 16 3/4 | 1300 | |
25066 | TSY | 100 | 33 1/2 | 31 1/2 | 32 | 0 | ||||
25067 | TSYT | 0 | 0 | |||||||
25068 | TSZ.A | 0 | 0 | |||||||
25069 | TT | 100 | 13 7/8 | 0 | ||||||
25070 | TTA | 0 | 158.12 | 156.61 | 158.14 | 156.61 | 0 | |||
25071 | TTB | 0 | 157.47 | 156.04 | 157.47 | 156.04 | 0 | |||
25072 | TTC | 100 | 33 7/8 | 35 | 35 1/2 | 0 | ||||
25073 | TTEI | 2000 | 0.1000 | 0.0200 | 0.1200 | 0 | ||||
25074 | TTF | 400 | 26 3/4 | 26 5/8 | 27 | 0 | ||||
25075 | TTI | 500 | 4 5/8 | 4 3/8 | 4 3/4 | 0 | ||||
25076 | TTIPF | 0 | 0 | |||||||
25077 | TTIW | 600 | 1.1875 | 1.1250 | 1.2500 | 0 | ||||
25078 | TTKA | 4000 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
25079 | TTL | 500 | 1 9/16 | 1 1/2 | 1 13/16 | 0 | ||||
25080 | TTLC | 0 | 0 | |||||||
25081 | TTM | 0 | 6 3/8 | 7 3/8 | 0 | |||||
25082 | TTM.B | 0 | 0 | |||||||
25083 | TTMT | 100 | 7 1/4 | 6 3/8 | 7 1/4 | 6 1/4 | 6 3/8 | 7 1/4 | 14300 | |
25084 | TTN | 300 | 6 1/4 | 6 | 6 1/2 | 0 | ||||
25085 | TTNC | 1700 | 0.7500 | 0 | ||||||
25086 | TTNP | 500 | 7 | 6 | 7 | 0 | ||||
25087 | TTNPU | 500 | 9 3/8 | 9 | 9 3/8 | 9 | 9 | 9 3/8 | 7500 | |
25088 | TTNPW | 0 | 2 5/8 | 3 3/4 | 0 | |||||
25089 | TTNp | 400 | 12 3/8 | 0 | ||||||
25090 | TTOR | 4500 | 0.3437 | 0.2500 | 0.4375 | 0 | ||||
25091 | TTOXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.17 | 5.26 | 28941 | |
25092 | TTR | 1000 | 13 1/2 | 13 1/4 | 13 5/8 | 0 | ||||
25093 | TTRA | 1000 | 16 | 16 3/8 | 16 3/8 | 16 | 16 | 16 1/4 | 10300 | |
25094 | TTRBX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.67 | 0 | |
25095 | TTRI | 0 | 0 | |||||||
25096 | TTRIF | 300 | 2 1/16 | 2 1/4 | 2 1/4 | 2 1/16 | 2 1/16 | 2 3/16 | 5200 | |
25097 | TTRN | 4000 | 0.3600 | 0.3437 | 0.3750 | 0.3437 | 0.3125 | 0.4062 | 17000 | |
25098 | TTRR | 5000 | 14 3/4 | 15 | 15 1/8 | 14 3/4 | 14 3/4 | 15 1/8 | 37700 | |
25099 | TTRRW | 1000 | 12 1/4 | 12 3/8 | 12 3/4 | 0 | ||||
25100 | TTRUX | 0 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0 | |
25101 | TTRXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.00 | 5.12 | 1167 | |
25102 | TTS | 0 | 146.32 | 0 | ||||||
25103 | TTS.B | 0 | 0 | |||||||
25104 | TTSI | 116800 | 0.0001 | 0 | ||||||
25105 | TTT | 300 | 12 1/8 | 0 | ||||||
25106 | TTTXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.23 | 5.37 | 10785 | |
25107 | TTV | 1800 | 3 5/8 | 0 | ||||||
25108 | TTX | 200 | 4 1/8 | 4 1/4 | 4 5/8 | 0 | ||||
25109 | TTXG | 1000 | 12 3/8 | 12 1/4 | 12 3/4 | 0 | ||||
25110 | TTXI | 300 | 9.0000 | 8.5000 | 9.0000 | 0 | ||||
25111 | TTYP | 500 | 40.5000 | 39.2500 | 50.0000 | 0 | ||||
25112 | TUBO | 2000 | 7 1/4 | 7 3/8 | 7 1/2 | 7 1/4 | 7 1/4 | 7 1/2 | 25200 | |
25113 | TUBY | 100 | 3/16 | 3/16 | 7/32 | 3/16 | 3/16 | 7/32 | 14700 | |
25114 | TUC | 300 | 8 3/4 | 8 3/4 | 9 3/8 | 0 | ||||
25115 | TUCK | 200 | 9 3/4 | 9 3/4 | 10 1/2 | 9 3/4 | 9 3/4 | 10 1/2 | 2000 | |
25116 | TUDRX | 0 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0 | |
25117 | TUE | 0 | 0 | |||||||
25118 | TUE+ | 0 | 0 | |||||||
25119 | TUES | 5000 | 5 7/8 | 6 | 6 | 5 7/8 | 5 3/4 | 6 | 18300 | |
25120 | TUEp | 300 | 26 | 0 | ||||||
25121 | TUEpA | 7000 | 27 5/64 | 0 | ||||||
25122 | TUEpB | 3400 | 25 5/8 | 0 | ||||||
25123 | TUEpM | 1500 | 25 7/8 | 25 3/4 | 25 7/8 | 25 3/4 | 1900 | |||
25124 | TUEpN | 1000 | 26 7/8 | 0 | ||||||
25125 | TUEpO | 400 | 25 3/8 | 25 1/2 | 25 1/2 | 25 3/8 | 3400 | |||
25126 | TUFC | 0 | 0.1875 | 0.5000 | 0 | |||||
25127 | TUG | 200 | 5 5/8 | 5 7/8 | 6 3/8 | 0 | ||||
25128 | TUMA | 10000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
25129 | TUNE | 3700 | 2 1/2 | 2 9/16 | 2 9/16 | 2 1/2 | 2 1/2 | 2 9/16 | 27500 | |
25130 | TUR | 100 | 9 | 0 | ||||||
25131 | TURNC | 1000 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
25132 | TUSC | 300 | 23 1/4 | 22 1/4 | 23 1/4 | 0 | ||||
25133 | TUSEX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | |
25134 | TUSH | 2500 | 0.6875 | 0.6250 | 0.7500 | 0 | ||||
25135 | TUSXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.08 | 5.23 | 7449 | |
25136 | TUTR | 100 | 15 | 14 3/4 | 15 1/8 | 14 1/4 | 14 1/2 | 15 | 74000 | |
25137 | TUX.A | 0 | 0 | |||||||
25138 | TV | 400 | 28 1/2 | 29 5/8 | 30 | 28 3/8 | 28 3/8 | 28 3/4 | 6100 | |
25139 | TVA | 200 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 700 | |||
25140 | TVBS | 0 | 0 | |||||||
25141 | TVCN | 200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0600 | 200 | |
25142 | TVF | 300 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 5/8 | 14 | 300 | |
25143 | TVGLF | 1000 | 1/4 | 1/4 | 3/8 | 0 | ||||
25144 | TVGT | 0 | 0 | |||||||
25145 | TVGTF | 10000 | 1 3/8 | 1 1/4 | 1 3/8 | 0 | ||||
25146 | TVGUF | 1 | 450 | 450 | 550 | 0 | ||||
25147 | TVGWF | 200 | 3/8 | 3/8 | 3/4 | 0 | ||||
25148 | TVGZF | 5000 | 1/4 | 1/4 | 5/8 | 0 | ||||
25149 | TVI/U | 0 | 8 1/4 | 9 | 0 | |||||
25150 | TVI/WS | 0 | 1/8 | 3/8 | 0 | |||||
25151 | TVIN | 30000 | 0.1100 | 0.1000 | 0.1100 | 0 | ||||
25152 | TVL | 500 | 19 3/8 | 19 1/4 | 19 3/8 | 19 1/4 | 1300 | |||
25153 | TVLE | 0 | 0 | |||||||
25154 | TVLI | 100 | 2 11/16 | 2 3/8 | 2 11/16 | 2 3/8 | 2 3/8 | 2 5/8 | 2100 | |
25155 | TVLIW | 17500 | 3/16 | 3/16 | 3/16 | 3/16 | 5/32 | 3/16 | 17500 | |
25156 | TVLIZ | 500 | 11/16 | 11/16 | 7/8 | 0 | ||||
25157 | TVLMA | 0 | 0 | |||||||
25158 | TVNB | 0 | 0 | |||||||
25159 | TVO | 1000 | 1 1/2 | 1 3/8 | 1 5/8 | 0 | ||||
25160 | TVREF | 0 | 0 | |||||||
25161 | TVSI | 120000 | 0.0150 | 0.0150 | 0.0350 | 0 | ||||
25162 | TVSIQ | 20000 | 0.0416 | 0.0256 | 0.0416 | 0 | ||||
25163 | TVTGF | 0 | 0 | |||||||
25164 | TVX | 200 | 9 1/4 | 9 3/8 | 9 3/4 | 0 | ||||
25165 | TW | 200 | 18 | 17 5/8 | 18 | 0 | ||||
25166 | TWA | 1000 | 10 3/8 | 9 7/8 | 10 1/4 | 0 | ||||
25167 | TWA.W | 0 | 0 | |||||||
25168 | TWA/WS | 0 | 6 1/8 | 6 3/4 | 0 | |||||
25169 | TWAC | 0 | 0 | |||||||
25170 | TWAp | 0 | 65 1/8 | 66 7/8 | 0 | |||||
25171 | TWBC | 1000 | 14 1/2 | 14 1/4 | 15 1/4 | 0 | ||||
25172 | TWBIX | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | |
25173 | TWC | 0 | 0 | |||||||
25174 | TWCGX | 0 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | |
25175 | TWCIX | 0 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 0 | |
25176 | TWCUX | 0 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0 | |
25177 | TWCVX | 0 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | |
25178 | TWCXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.01 | 5.15 | 13505 | |
25179 | TWEBX | 0 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | |
25180 | TWEGX | 0 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0 | |
25181 | TWEIX | 0 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0 | |
25182 | TWER | 200 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 | 200 | |
25183 | TWGI | 0 | 0 | |||||||
25184 | TWGIX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
25185 | TWGTX | 0 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0 | |
25186 | TWHH | 200 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 9 7/8 | 10 1/4 | 400 | |
25187 | TWHHW | 1000 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 5 1/2 | 6 1/8 | 1000 | |
25188 | TWHIX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | |
25189 | TWI | 100 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/4 | 100 | |
25190 | TWIEX | 0 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0 | |
25191 | TWIN | 1000 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 18 1/4 | 1000 | |
25192 | TWIP | 500 | 0.2500 | 0.2500 | 1.0000 | 0 | ||||
25193 | TWL | 500 | 1 1/32 | 1 | 1 1/4 | 0 | ||||
25194 | TWLBX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
25195 | TWLQP | 0 | 0 | |||||||
25196 | TWMC | 300 | 2 3/4 | 3 | 3 1/8 | 2 3/4 | 2 3/4 | 3 1/8 | 9500 | |
25197 | TWN | 500 | 20 | 20 1/8 | 20 1/2 | 0 | ||||
25198 | TWOB | 0 | 0 | |||||||
25199 | TWOE | 2000 | 0.5312 | 0.4687 | 0.5312 | 0 | ||||
25200 | TWPXX | 0 | 0 | |||||||
25201 | TWRGX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.60 | 0 | |
25202 | TWRSX | 0 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 17.45 | 0 | |
25203 | TWST | 0 | 0 | |||||||
25204 | TWSTY | 1000 | 18 | 18 | 18 | 17 13/16 | 17 3/4 | 18 | 51000 | |
25205 | TWT | 0 | 0 | |||||||
25206 | TWTIX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
25207 | TWTLX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
25208 | TWTSX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
25209 | TWTXX | 0 | 0 | |||||||
25210 | TWUSX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 | |
25211 | TWVLX | 0 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0 | |
25212 | TWWA | 200 | 0.2500 | 0 | ||||||
25213 | TWWDX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | |
25214 | TWX | 100 | 40 1/2 | 40 5/8 | 40 3/4 | 40 1/2 | 40 3/8 | 40 3/4 | 1100 | |
25215 | TWXB | 0 | 0 | |||||||
25216 | TWXC | 0 | 0 | |||||||
25217 | TWXI | 0 | 0 | |||||||
25218 | TWXN | 0 | 0 | |||||||
25219 | TWXT | 0 | 0 | |||||||
25220 | TWXpT | 1000 | 25 3/4 | 25 3/4 | 25 3/4 | 25 1/2 | 12400 | |||
25221 | TWYHU | 0 | 0 | |||||||
25222 | TX | 100 | 80 | 80 1/8 | 80 1/8 | 80 | 79 7/8 | 80 3/8 | 1400 | |
25223 | TXA | 0 | 476.52 | 477.59 | 478.49 | 475.67 | 0 | |||
25224 | TXAG | 1000 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.2500 | 2.5000 | 2000 | |
25225 | TXB | 600 | 2 5/8 | 2 7/16 | 2 3/4 | 0 | ||||
25226 | TXB.W | 0 | 0 | |||||||
25227 | TXB/WS | 3000 | 7/32 | 0 | ||||||
25228 | TXBS | 1500 | 23.0000 | 0 | ||||||
25229 | TXBXX | 0 | 0.02 | 3.61 | 3.51 | 1228 | ||||
25230 | TXCC | 2400 | 10 3/4 | 11 | 11 | 10 5/8 | 10 5/8 | 11 | 24200 | |
25231 | TXCO | 500 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 1/4 | 2 7/16 | 500 | |
25232 | TXCXX | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 2.60 | 2.58 | 1007 | |
25233 | TXCpA | 300 | 24 5/8 | 24 5/8 | 24 3/4 | 24 5/8 | 10200 | |||
25234 | TXCpB | 500 | 21 5/8 | 21 1/2 | 21 5/8 | 21 1/2 | 2800 | |||
25235 | TXDC | 600 | 0.0625 | 0 | ||||||
25236 | TXET | 0 | 0 | |||||||
25237 | TXETO | 0 | 0 | |||||||
25238 | TXEXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.11 | 3.13 | 3695 | |
25239 | TXF | 800 | 2 3/4 | 2 1/2 | 3 | 0 | ||||
25240 | TXFS | 0 | 0 | |||||||
25241 | TXHI | 4400 | 1 45/64 | 1 5/8 | 1 15/16 | 0 | ||||
25242 | TXI | 100 | 54 | 55 7/8 | 56 3/4 | 0 | ||||
25243 | TXL/WS | 0 | 5/16 | 9/16 | 0 | |||||
25244 | TXLI | 1200 | 1 1/2 | 1 3/8 | 1 9/16 | 0 | ||||
25245 | TXLIW | 3400 | 3/8 | 3/8 | 9/16 | 0 | ||||
25246 | TXLIZ | 500 | 1/4 | 1/4 | 3/8 | 0 | ||||
25247 | TXLM | 0 | 0 | |||||||
25248 | TXMR | 5000 | 0.1800 | 0.0937 | 0.2300 | 0 | ||||
25249 | TXN | 10000 | 47 3/4 | 46 7/8 | 47 3/4 | 0 | ||||
25250 | TXNA | 0 | 0 | |||||||
25251 | TXNB | 0 | 0 | |||||||
25252 | TXNC | 0 | 0 | |||||||
25253 | TXNI | 0 | 0 | |||||||
25254 | TXNM | 0 | 0 | |||||||
25255 | TXNN | 0 | 0 | |||||||
25256 | TXNR | 0 | 0 | |||||||
25257 | TXNT | 0 | 0 | |||||||
25258 | TXON | 2000 | 0.0005 | 0 | ||||||
25259 | TXS | 0 | 181.77 | 0 | ||||||
25260 | TXSCL | 100 | 57.0000 | 0 | ||||||
25261 | TXSCM | 100 | 65.0000 | 0 | ||||||
25262 | TXSLN | 200 | 63.0000 | 0 | ||||||
25263 | TXSLP | 100 | 64.7500 | 0 | ||||||
25264 | TXSPO | 200 | 67.2500 | 0 | ||||||
25265 | TXSSL | 100 | 61.8500 | 0 | ||||||
25266 | TXSSM | 600 | 93.0000 | 0 | ||||||
25267 | TXSSO | 100 | 99.5000 | 99.5000 | 99.5000 | 99.5000 | 100 | |||
25268 | TXSTO | 300 | 56.0000 | 0 | ||||||
25269 | TXSUL | 100 | 97.5500 | 0 | ||||||
25270 | TXSUM | 200 | 66.5000 | 0 | ||||||
25271 | TXSUO | 100 | 62.0000 | 0 | ||||||
25272 | TXSUP | 100 | 61.7500 | 0 | ||||||
25273 | TXT | 100 | 76 5/8 | 76 5/8 | 76 5/8 | 76 5/8 | 76 5/8 | 77 1/4 | 100 | |
25274 | TXTM | 0 | 0 | |||||||
25275 | TXTpA | 400 | 158 | 0 | ||||||
25276 | TXTpB | 200 | 95 5/8 | 0 | ||||||
25277 | TXU | 200 | 40 1/4 | 40 1/2 | 40 1/2 | 40 1/8 | 40 1/4 | 40 1/2 | 1200 | |
25278 | TXWXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.27 | 3.31 | 8037 | |
25279 | TXX | 0 | 157.80 | 156.19 | 157.83 | 156.01 | 0 | |||
25280 | TXXX | 0 | 0 | |||||||
25281 | TY | 200 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 23 3/8 | 23 3/4 | 200 | |
25282 | TYC | 1000 | 35 | 34 7/8 | 35 1/4 | 0 | ||||
25283 | TYCO | 100 | 4.0000 | 3.0000 | 4.0000 | 0 | ||||
25284 | TYCw | 0 | 31 3/8 | 32 1/4 | 0 | |||||
25285 | TYGN | 1000 | 12 3/4 | 12 5/8 | 13 | 12 5/8 | 12 5/8 | 12 7/8 | 42100 | |
25286 | TYGR | 3000 | 1.1250 | 1.0625 | 1.1250 | 1.0625 | 1.0937 | 1.1250 | 35900 | |
25287 | TYGRA | 0 | 0 | |||||||
25288 | TYL | 1500 | 2 7/8 | 2 5/8 | 2 7/8 | 0 | ||||
25289 | TYLX | 0 | 0 | |||||||
25290 | TYRN | 0 | 0 | |||||||
25291 | TYRX | 2000 | 1/8 | 1/8 | 3/16 | 0 | ||||
25292 | TYS | 0 | 59.71 | 0 | ||||||
25293 | TYSN | 0 | 0 | |||||||
25294 | TYSNA | 100 | 24 3/8 | 24 | 24 5/8 | 24 | 24 3/8 | 24 5/8 | 65700 | |
25295 | TYTN | 500 | 6 3/8 | 5 1/4 | 6 3/4 | 0 | ||||
25296 | TYTNU | 2000 | 8 13/16 | 8 1/2 | 9 1/2 | 0 | ||||
25297 | TYTNW | 0 | 2 1/4 | 3 3/4 | 0 | |||||
25298 | TYW | 200 | 9 3/8 | 8 7/8 | 9 1/4 | 0 | ||||
25299 | TYX | 0 | 60.23 | 60.65 | 60.65 | 60.23 | 0 | |||
25300 | TYp | 300 | 35 1/8 | 0 | ||||||
25301 | TZC | 300 | 7 1/2 | 0 | ||||||
25302 | U | 500 | 15 | 14 3/4 | 15 1/8 | 14 3/4 | 14 3/4 | 15 1/4 | 12500 | |
25303 | U.ABN | 0 | 0 | |||||||
25304 | U.ABP | 0 | 0 | |||||||
25305 | U.ACO | 0 | 0 | |||||||
25306 | U.AGP | 0 | 0 | |||||||
25307 | U.AGS | 0 | 0 | |||||||
25308 | U.AHM | 0 | 0 | |||||||
25309 | U.ALL | 0 | 0 | |||||||
25310 | U.AME | 0 | 0 | |||||||
25311 | U.ANL | 0 | 0 | |||||||
25312 | U.ANW | 0 | 0 | |||||||
25313 | U.ATD | 0 | 0 | |||||||
25314 | U.ATO | 0 | 0 | |||||||
25315 | U.ATR | 0 | 0 | |||||||
25316 | U.AVP | 0 | 0 | |||||||
25317 | U.AWA | 0 | 0 | |||||||
25318 | U.AYL | 0 | 0 | |||||||
25319 | U.BA | 0 | 0 | |||||||
25320 | U.BAA | 0 | 0 | |||||||
25321 | U.BAB | 0 | 0 | |||||||
25322 | U.BAS | 0 | 0 | |||||||
25323 | U.BBB | 0 | 0 | |||||||
25324 | U.BCI | 0 | 0 | |||||||
25325 | U.BCK | 0 | 0 | |||||||
25326 | U.BCY | 0 | 0 | |||||||
25327 | U.BGA | 0 | 0 | |||||||
25328 | U.BIA | 0 | 0 | |||||||
25329 | U.BIC | 0 | 0 | |||||||
25330 | U.BKI | 0 | 0 | |||||||
25331 | U.BLN | 0 | 0 | |||||||
25332 | U.BOO | 0 | 0 | |||||||
25333 | U.BOS | 0 | 0 | |||||||
25334 | U.BOW | 0 | 0 | |||||||
25335 | U.BP | 0 | 0 | |||||||
25336 | U.BPB | 0 | 0 | |||||||
25337 | U.BRB | 0 | 0 | |||||||
25338 | U.BRR | 0 | 0 | |||||||
25339 | U.BRT | 0 | 0 | |||||||
25340 | U.BS | 0 | 0 | |||||||
25341 | U.BSC | 0 | 0 | |||||||
25342 | U.BSK | 0 | 0 | |||||||
25343 | U.BT | 0 | 0 | |||||||
25344 | U.BTI | 0 | 0 | |||||||
25345 | U.BTR | 0 | 0 | |||||||
25346 | U.BVI | 0 | 0 | |||||||
25347 | U.BWN | 0 | 0 | |||||||
25348 | U.BZC | 0 | 0 | |||||||
25349 | U.CBM | 0 | 0 | |||||||
25350 | U.CBY | 0 | 0 | |||||||
25351 | U.CDP | 0 | 0 | |||||||
25352 | U.CEL | 0 | 0 | |||||||
25353 | U.CHB | 0 | 0 | |||||||
25354 | U.CHR | 0 | 0 | |||||||
25355 | U.CLC | 0 | 0 | |||||||
25356 | U.CLM | 0 | 0 | |||||||
25357 | U.CMM | 0 | 0 | |||||||
25358 | U.CPG | 0 | 0 | |||||||
25359 | U.CTD | 0 | 0 | |||||||
25360 | U.CTX | 0 | 0 | |||||||
25361 | U.CUA | 0 | 0 | |||||||
25362 | U.CVY | 0 | 0 | |||||||
25363 | U.CW | 0 | 0 | |||||||
25364 | U.DCC | 0 | 0 | |||||||
25365 | U.DLA | 0 | 0 | |||||||
25366 | U.DLY | 0 | 0 | |||||||
25367 | U.DMG | 0 | 0 | |||||||
25368 | U.DNK | 0 | 0 | |||||||
25369 | U.DTE | 0 | 0 | |||||||
25370 | U.DXN | 0 | 0 | |||||||
25371 | U.ECC | 0 | 0 | |||||||
25372 | U.EGP | 0 | 0 | |||||||
25373 | U.EME | 0 | 0 | |||||||
25374 | U.ETP | 0 | 0 | |||||||
25375 | U.EUR | 0 | 0 | |||||||
25376 | U.FIS | 0 | 0 | |||||||
25377 | U.FLM | 0 | 0 | |||||||
25378 | U.FLP | 0 | 0 | |||||||
25379 | U.FYF | 0 | 0 | |||||||
25380 | U.GAA | 0 | 0 | |||||||
25381 | U.GEL | 0 | 0 | |||||||
25382 | U.GEM | 0 | 0 | |||||||
25383 | U.GKN | 0 | 0 | |||||||
25384 | U.GLX | 0 | 0 | |||||||
25385 | U.GOA | 0 | 0 | |||||||
25386 | U.GRN | 0 | 0 | |||||||
25387 | U.GUI | 0 | 0 | |||||||
25388 | U.GUS | 0 | 0 | |||||||
25389 | U.HBR | 0 | 0 | |||||||
25390 | U.HBS | 0 | 0 | |||||||
25391 | U.HEL | 0 | 0 | |||||||
25392 | U.HLD | 0 | 0 | |||||||
25393 | U.HLN | 0 | 0 | |||||||
25394 | U.HMS | 0 | 0 | |||||||
25395 | U.HNS | 0 | 0 | |||||||
25396 | U.HOB | 0 | 0 | |||||||
25397 | U.HRS | 0 | 0 | |||||||
25398 | U.HSB | 0 | 0 | |||||||
25399 | U.HWP | 0 | 0 | |||||||
25400 | U.ICI | 0 | 0 | |||||||
25401 | U.ICP | 0 | 0 | |||||||
25402 | U.ICS | 0 | 0 | |||||||
25403 | U.IFZ | 0 | 0 | |||||||
25404 | U.ILA | 0 | 0 | |||||||
25405 | U.IMI | 0 | 0 | |||||||
25406 | U.INC | 0 | 0 | |||||||
25407 | U.INW | 0 | 0 | |||||||
25408 | U.IVS | 0 | 0 | |||||||
25409 | U.JMA | 0 | 0 | |||||||
25410 | U.JSG | 0 | 0 | |||||||
25411 | U.KGF | 0 | 0 | |||||||
25412 | U.KLB | 0 | 0 | |||||||
25413 | U.KLM | 0 | 0 | |||||||
25414 | U.LAD | 0 | 0 | |||||||
25415 | U.LAL | 0 | 0 | |||||||
25416 | U.LBM | 0 | 0 | |||||||
25417 | U.LEL | 0 | 0 | |||||||
25418 | U.LEX | 0 | 0 | |||||||
25419 | U.LGE | 0 | 0 | |||||||
25420 | U.LLO | 0 | 0 | |||||||
25421 | U.LOF | 0 | 0 | |||||||
25422 | U.LPR | 0 | 0 | |||||||
25423 | U.LRH | 0 | 0 | |||||||
25424 | U.LSM | 0 | 0 | |||||||
25425 | U.LUC | 0 | 0 | |||||||
25426 | U.LVI | 0 | 0 | |||||||
25427 | U.LYC | 0 | 0 | |||||||
25428 | U.LYL | 0 | 0 | |||||||
25429 | U.MAI | 0 | 0 | |||||||
25430 | U.MAM | 0 | 0 | |||||||
25431 | U.MAP | 0 | 0 | |||||||
25432 | U.MAR | 0 | 0 | |||||||
25433 | U.MCA | 0 | 0 | |||||||
25434 | U.MDE | 0 | 0 | |||||||
25435 | U.MDV | 0 | 0 | |||||||
25436 | U.MEP | 0 | 0 | |||||||
25437 | U.MKN | 0 | 0 | |||||||
25438 | U.MNR | 0 | 0 | |||||||
25439 | U.MRW | 0 | 0 | |||||||
25440 | U.MTY | 0 | 0 | |||||||
25441 | U.MWB | 0 | 0 | |||||||
25442 | U.MXC | 0 | 0 | |||||||
25443 | U.NBS | 0 | 0 | |||||||
25444 | U.NEL | 0 | 0 | |||||||
25445 | U.NFC | 0 | 0 | |||||||
25446 | U.NFD | 0 | 0 | |||||||
25447 | U.NIE | 0 | 0 | |||||||
25448 | U.NPW | 0 | 0 | |||||||
25449 | U.NUI | 0 | 0 | |||||||
25450 | U.NWB | 0 | 0 | |||||||
25451 | U.NWG | 0 | 0 | |||||||
25452 | U.NWM | 0 | 0 | |||||||
25453 | U.NWO | 0 | 0 | |||||||
25454 | U.NWW | 0 | 0 | |||||||
25455 | U.NXT | 0 | 0 | |||||||
25456 | U.OXI | 0 | 0 | |||||||
25457 | U.PIL | 0 | 0 | |||||||
25458 | U.PO | 0 | 0 | |||||||
25459 | U.PSN | 0 | 0 | |||||||
25460 | U.PSO | 0 | 0 | |||||||
25461 | U.PWN | 0 | 0 | |||||||
25462 | U.RBK | 0 | 0 | |||||||
25463 | U.RCA | 0 | 0 | |||||||
25464 | U.RCI | 0 | 0 | |||||||
25465 | U.RCO | 0 | 0 | |||||||
25466 | U.RDL | 0 | 0 | |||||||
25467 | U.REE | 0 | 0 | |||||||
25468 | U.RKX | 0 | 0 | |||||||
25469 | U.RMC | 0 | 0 | |||||||
25470 | U.RNK | 0 | 0 | |||||||
25471 | U.RR | 0 | 0 | |||||||
25472 | U.RSH | 0 | 0 | |||||||
25473 | U.RTR | 0 | 0 | |||||||
25474 | U.RTZ | 0 | 0 | |||||||
25475 | U.RVR | 0 | 0 | |||||||
25476 | U.RYV | 0 | 0 | |||||||
25477 | U.SB | 0 | 0 | |||||||
25478 | U.SBD | 0 | 0 | |||||||
25479 | U.SBR | 0 | 0 | |||||||
25480 | U.SCC | 0 | 0 | |||||||
25481 | U.SCO | 0 | 0 | |||||||
25482 | U.SCT | 0 | 0 | |||||||
25483 | U.SDR | 0 | 0 | |||||||
25484 | U.SEA | 0 | 0 | |||||||
25485 | U.SEB | 0 | 0 | |||||||
25486 | U.SHE | 0 | 0 | |||||||
25487 | U.SHS | 0 | 0 | |||||||
25488 | U.SIN | 0 | 0 | |||||||
25489 | U.SKY | 0 | 0 | |||||||
25490 | U.SLA | 0 | 0 | |||||||
25491 | U.SLR | 0 | 0 | |||||||
25492 | U.SMG | 0 | 0 | |||||||
25493 | U.SMW | 0 | 0 | |||||||
25494 | U.SNE | 0 | 0 | |||||||
25495 | U.SNO | 0 | 0 | |||||||
25496 | U.SPW | 0 | 0 | |||||||
25497 | U.STA | 0 | 0 | |||||||
25498 | U.SUN | 0 | 0 | |||||||
25499 | U.SVC | 0 | 0 | |||||||
25500 | U.SVO | 0 | 0 | |||||||
25501 | U.SVT | 0 | 0 | |||||||
25502 | U.SWA | 0 | 0 | |||||||
25503 | U.SWE | 0 | 0 | |||||||
25504 | U.SWT | 0 | 0 | |||||||
25505 | U.SWW | 0 | 0 | |||||||
25506 | U.TAR | 0 | 0 | |||||||
25507 | U.TAT | 0 | 0 | |||||||
25508 | U.TAY | 0 | 0 | |||||||
25509 | U.TFH | 0 | 0 | |||||||
25510 | U.THN | 0 | 0 | |||||||
25511 | U.TI | 0 | 0 | |||||||
25512 | U.TIG | 0 | 0 | |||||||
25513 | U.TIH | 0 | 0 | |||||||
25514 | U.TN | 0 | 0 | |||||||
25515 | U.TOM | 0 | 0 | |||||||
25516 | U.TPH | 0 | 0 | |||||||
25517 | U.TRA | 0 | 0 | |||||||
25518 | U.TRS | 0 | 0 | |||||||
25519 | U.TSB | 0 | 0 | |||||||
25520 | U.TSC | 0 | 0 | |||||||
25521 | U.TWT | 0 | 0 | |||||||
25522 | U.UBI | 0 | 0 | |||||||
25523 | U.UCH | 0 | 0 | |||||||
25524 | U.UDS | 0 | 0 | |||||||
25525 | U.ULV | 0 | 0 | |||||||
25526 | U.UNI | 0 | 0 | |||||||
25527 | U.VBR | 0 | 0 | |||||||
25528 | U.VIC | 0 | 0 | |||||||
25529 | U.VOD | 0 | 0 | |||||||
25530 | U.VTR | 0 | 0 | |||||||
25531 | U.WBS | 0 | 0 | |||||||
25532 | U.WBY | 0 | 0 | |||||||
25533 | U.WHI | 0 | 0 | |||||||
25534 | U.WLC | 0 | 0 | |||||||
25535 | U.WLY | 0 | 0 | |||||||
25536 | U.WMP | 0 | 0 | |||||||
25537 | U.WPP | 0 | 0 | |||||||
25538 | U.WWT | 0 | 0 | |||||||
25539 | U.XEN | 0 | 0 | |||||||
25540 | U.YEL | 0 | 0 | |||||||
25541 | U.YWT | 0 | 0 | |||||||
25542 | U.ZCH | 0 | 0 | |||||||
25543 | U.ZEN | 0 | 0 | |||||||
25544 | UA | 2900 | 16 7/8 | 0 | ||||||
25545 | UACA | 400 | 12 5/8 | 12 1/2 | 12 3/4 | 12 3/8 | 12 1/4 | 12 3/4 | 123700 | |
25546 | UAH | 100 | 11 5/8 | 11 | 11 3/8 | 0 | ||||
25547 | UAIRA | 10900 | 0.0312 | 0 | ||||||
25548 | UAL | 200 | 158 5/8 | 156 3/4 | 158 | 0 | ||||
25549 | UALC | 0 | 0 | |||||||
25550 | UALX | 0 | 0 | |||||||
25551 | UALpB | 500 | 32 3/8 | 32 1/4 | 32 5/8 | 0 | ||||
25552 | UAM | 200 | 38 1/8 | 38 1/8 | 38 1/8 | 38 1/8 | 38 | 38 5/8 | 200 | |
25553 | UAMI | 0 | 0 | |||||||
25554 | UASI | 2500 | 7 1/2 | 8 | 8 | 7 1/2 | 7 1/4 | 8 | 5500 | |
25555 | UATXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 5.12 | 5.26 | 764 | |
25556 | UBAN | 1000 | 32 3/4 | 32 1/4 | 32 3/4 | 32 1/4 | 32 1/4 | 33 1/4 | 3900 | |
25557 | UBCD | 100 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | 100 | |||
25558 | UBCP | 400 | 13 1/4 | 13 | 15 | 0 | ||||
25559 | UBDW | 0 | 0 | |||||||
25560 | UBET | 100 | 4.0000 | 4.0000 | 5.5000 | 0 | ||||
25561 | UBMD | 100 | 31.5000 | 0 | ||||||
25562 | UBMT | 1000 | 17 1/2 | 17 1/2 | 18 1/2 | 0 | ||||
25563 | UBNK | 500 | 56 1/2 | 56 1/2 | 56 3/4 | 56 1/2 | 56 1/2 | 57 | 12700 | |
25564 | UBNKZ | 600 | 25 3/4 | 25 3/4 | 26 | 0 | ||||
25565 | UBPA | 0 | 0 | |||||||
25566 | UBS | 500 | 6 13/16 | 6 3/16 | 6 13/16 | 6 3/16 | 6 3/4 | 6 13/16 | 13500 | |
25567 | UBS.W | 0 | 0 | |||||||
25568 | UBS/WS | 3300 | 2 7/8 | 2 3/4 | 2 7/8 | 2 3/4 | 9300 | |||
25569 | UBSC | 1000 | 10 3/4 | 11 | 11 1/4 | 0 | ||||
25570 | UBSH | 700 | 25 | 25 | 26 1/2 | 0 | ||||
25571 | UBSI | 1000 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 30 | 1300 | |
25572 | UBTP | 100 | 39.7500 | 0 | ||||||
25573 | UCAP | 20000 | 0.2500 | 0 | ||||||
25574 | UCAR | 1400 | 34 3/4 | 34 3/4 | 34 3/4 | 34 1/2 | 34 1/4 | 34 3/4 | 6300 | |
25575 | UCAXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.19 | 3.22 | 2838 | |
25576 | UCBXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 2.57 | 2.54 | 731 | |
25577 | UCC | 5000 | 46 1/2 | 49 3/8 | 49 7/8 | 0 | ||||
25578 | UCCAF | 0 | 0 | |||||||
25579 | UCFC | 1000 | 26 3/4 | 27 1/2 | 27 1/2 | 26 3/4 | 26 3/4 | 27 1/2 | 60500 | |
25580 | UCFCP | 3500 | 50 3/4 | 49 7/8 | 51 1/2 | 0 | ||||
25581 | UCHM | 1300 | 9 | 8 7/8 | 9 | 8 7/8 | 8 3/4 | 9 1/8 | 13600 | |
25582 | UCI/WS | 0 | 1/64 | 5/32 | 0 | |||||
25583 | UCIA | 1000 | 4 7/8 | 4 1/8 | 5 1/8 | 34700 | ||||
25584 | UCIC | 300 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.8125 | 2300 | |
25585 | UCIT | 100 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 18 1/4 | 100 | |
25586 | UCIXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 2.90 | 2.88 | 439 | |
25587 | UCL | 100 | 29 | 29 | 29 | 29 | 29 | 29 1/4 | 7800 | |
25588 | UCM | 500 | 33 5/8 | 33 5/8 | 33 5/8 | 33 3/8 | 33 1/2 | 34 | 2000 | |
25589 | UCMP | 2000 | 6 3/4 | 6 1/2 | 7 | 6 1/2 | 6 3/4 | 7 | 94300 | |
25590 | UCNO | 400 | 1.1250 | 1.1250 | 1.6250 | 0 | ||||
25591 | UCNS | 2500 | 0.5625 | 0.5625 | 0.6250 | 0.5625 | 0.5000 | 0.6875 | 7500 | |
25592 | UCNSF | 0 | 0 | |||||||
25593 | UCNY | 0 | 0 | |||||||
25594 | UCO | 100 | 18 3/8 | 18 1/2 | 19 1/4 | 0 | ||||
25595 | UCOA | 900 | 7.5625 | 7.5625 | 7.5625 | 7.5625 | 7.5625 | 7.6875 | 900 | |
25596 | UCR | 100 | 32 1/2 | 30 7/8 | 31 3/8 | 0 | ||||
25597 | UCS.A | 0 | 0 | |||||||
25598 | UCS.B | 0 | 0 | |||||||
25599 | UCSIF | 0 | 0.4062 | 0.5000 | 0 | |||||
25600 | UCTC | 100 | 231 1/2 | 233 1/2 | 236 | 0 | ||||
25601 | UCU | 200 | 29 | 29 1/8 | 29 1/2 | 0 | ||||
25602 | UCUG | 0 | 0 | |||||||
25603 | UCUpA | 500 | 26 1/2 | 0 | ||||||
25604 | UCUpC | 2600 | 26 3/4 | 26 7/8 | 26 7/8 | 26 3/4 | 2700 | |||
25605 | UDCH | 0 | 0 | |||||||
25606 | UDCHQ | 1500 | 0.0050 | 0 | ||||||
25607 | UDCI | 15000 | 42 | 41 7/8 | 42 | 41 3/4 | 41 3/4 | 42 1/4 | 128700 | |
25608 | UDCNQ | 0 | 0 | |||||||
25609 | UDCOO | 0 | 0 | |||||||
25610 | UDI | 300 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 300 | |||
25611 | UDL | 800 | 7 | 0 | ||||||
25612 | UDR | 400 | 14 3/4 | 14 3/4 | 15 | 0 | ||||
25613 | UDRpA | 100 | 26 3/4 | 0 | ||||||
25614 | UDSI | 0 | 0 | |||||||
25615 | UEIC | 1900 | 8 9/16 | 8 3/4 | 8 3/4 | 8 9/16 | 8 5/8 | 8 3/4 | 12200 | |
25616 | UELMO | 200 | 55.3500 | 0 | ||||||
25617 | UEP | 300 | 42 1/4 | 42 3/8 | 42 7/8 | 0 | ||||
25618 | UEPCP | 200 | 59.3750 | 0 | ||||||
25619 | UEPpA | 100 | 45 1/2 | 0 | ||||||
25620 | UEPpC | 400 | 56 | 0 | ||||||
25621 | UEPpD | 150 | 64 7/8 | 0 | ||||||
25622 | UEPpE | 3000 | 71 | 0 | ||||||
25623 | UEPpG | 660 | 95 5/8 | 0 | ||||||
25624 | UEPpI | 350 | 98 1/8 | 0 | ||||||
25625 | UFBC | 0 | 0 | |||||||
25626 | UFC | 100 | 39 1/4 | 38 1/8 | 38 3/8 | 0 | ||||
25627 | UFCI | 5000 | 2.6875 | 2.1250 | 2.7500 | 0 | ||||
25628 | UFCS | 200 | 29 1/4 | 30 | 30 | 29 1/4 | 29 1/4 | 30 | 3400 | |
25629 | UFD | 0 | 0 | |||||||
25630 | UFD.A | 0 | 0 | |||||||
25631 | UFD/A | 300 | 1 3/4 | 0 | ||||||
25632 | UFD/B | 2000 | 1 7/8 | 0 | ||||||
25633 | UFDA | 0 | 0 | |||||||
25634 | UFDB | 0 | 0 | |||||||
25635 | UFDS | 0 | 0 | |||||||
25636 | UFEM | 0 | 0 | |||||||
25637 | UFF | 5000 | 5/64 | 1/16 | 3/16 | 0 | ||||
25638 | UFFL | 0 | 0 | |||||||
25639 | UFFLW | 0 | 0 | |||||||
25640 | UFGI | 47000 | 0.0010 | 0 | ||||||
25641 | UFI | 200 | 22 | 21 7/8 | 22 1/4 | 0 | ||||
25642 | UFLTX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 | |
25643 | UFLXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 3.11 | 3.06 | 771 | |
25644 | UFMG | 200 | 8 1/2 | 8 1/2 | 10 | 0 | ||||
25645 | UFP | 500 | 3 5/8 | 3 1/4 | 4 | 0 | ||||
25646 | UFPI | 1000 | 8 1/4 | 8 1/4 | 8 5/8 | 8 1/4 | 8 1/8 | 8 1/4 | 15500 | |
25647 | UFPT | 500 | 3 3/8 | 3 3/8 | 3 3/4 | 0 | ||||
25648 | UFRM | 2000 | 7 13/16 | 7 13/16 | 7 13/16 | 7 13/16 | 7 5/8 | 8 | 2000 | |
25649 | UFX | 200 | 8 3/4 | 0 | ||||||
25650 | UG | 100 | 1 13/16 | 0 | ||||||
25651 | UGEN | 0 | 0 | |||||||
25652 | UGI | 300 | 22 | 22 | 22 | 22 | 21 5/8 | 22 | 300 | |
25653 | UGNE | 300 | 1 3/8 | 1 3/8 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 8100 | |
25654 | UGNEZ | 2000 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 11/32 | 3500 | |
25655 | UGPH | 1600 | 0.0312 | 0 | ||||||
25656 | UGSXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.33 | 5.44 | 5772 | |
25657 | UH/WS | 200 | 10 | 10 | 10 | 10 | 10 | 10 1/2 | 200 | |
25658 | UHC | 1000 | 11/32 | 1/4 | 1/2 | 0 | ||||
25659 | UHCO | 1000 | 2 1/4 | 2 1/4 | 2 1/2 | 2 1/4 | 2 1/4 | 2 3/4 | 10500 | |
25660 | UHCOW | 500 | 1 1/4 | 1 1/2 | 3 1/4 | 0 | ||||
25661 | UHCP | 400 | 9/32 | 9/32 | 11/32 | 0 | ||||
25662 | UHCPW | 5000 | 1/32 | 1/32 | 3/32 | 0 | ||||
25663 | UHID | 0 | 0 | |||||||
25664 | UHLD | 1250 | 17 | 17 | 20 1/2 | 0 | ||||
25665 | UHLDD | 200 | 16 | 16 | 17 | 0 | ||||
25666 | UHLI | 100 | 2 1/2 | 2 1/2 | 3 1/2 | 0 | ||||
25667 | UHOS | 1000 | 9 3/4 | 9 1/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 3200 | |
25668 | UHS | 300 | 48 3/4 | 48 | 48 3/4 | 48 | 48 1/2 | 49 | 500 | |
25669 | UHT | 1800 | 19 | 19 | 19 | 19 | 18 5/8 | 19 | 1800 | |
25670 | UHTS | 1000 | 1 7/8 | 1 7/8 | 2 3/8 | 0 | ||||
25671 | UHTSW | 2500 | 1/4 | 1/4 | 13/32 | 0 | ||||
25672 | UHp | 600 | 23 | 0 | ||||||
25673 | UIBAX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0 | |
25674 | UIC | 600 | 5 5/8 | 5 1/8 | 6 | 0 | ||||
25675 | UICI | 2500 | 23 3/8 | 23 1/2 | 23 5/8 | 23 1/8 | 23 1/4 | 23 5/8 | 21200 | |
25676 | UICO | 400 | 9/32 | 9/32 | 5/16 | 9/32 | 9/32 | 5/16 | 13500 | |
25677 | UIEIX | 0 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | 0 | |
25678 | UIF | 1200 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 1200 | |||
25679 | UIGEX | 0 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0 | |
25680 | UIGSX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
25681 | UIHI | 0 | 0 | |||||||
25682 | UIHIA | 200 | 14 1/4 | 14 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/4 | 358400 | |
25683 | UIL | 100 | 38 1/8 | 38 1/4 | 39 | 0 | ||||
25684 | UILMX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 | |
25685 | UILpA | 4000 | 26 3/8 | 0 | ||||||
25686 | UIMIX | 0 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 7.64 | 0 | |
25687 | UIRA | 0 | 0 | |||||||
25688 | UIS | 1000 | 7 1/2 | 7 5/8 | 7 5/8 | 7 1/2 | 7 1/4 | 7 5/8 | 1300 | |
25689 | UISA | 0 | 0 | |||||||
25690 | UISC | 0 | 0 | |||||||
25691 | UISE | 0 | 0 | |||||||
25692 | UISS | 0 | 0 | |||||||
25693 | UIST | 0 | 0 | |||||||
25694 | UISpA | 100 | 34 3/8 | 34 3/8 | 34 3/8 | 34 3/8 | 34 3/8 | 34 7/8 | 100 | |
25695 | UITBX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
25696 | UIV/WS | 0 | 3/8 | 3/4 | 0 | |||||
25697 | UIVMX | 0 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0 | |
25698 | UIVXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.81 | 5.00 | 2624 | |
25699 | UJB | 500 | 35 1/2 | 35 3/4 | 36 1/8 | 0 | ||||
25700 | UJBpB | 2900 | 46 1/4 | 0 | ||||||
25701 | UJHJH | 0 | 0 | |||||||
25702 | UK | 300 | 41 3/8 | 40 | 41 3/8 | 40 | 41 1/8 | 41 5/8 | 8100 | |
25703 | UKM | 4000 | 11 7/8 | 11 7/8 | 12 1/4 | 0 | ||||
25704 | UL | 1500 | 83 1/8 | 81 7/8 | 82 3/8 | 0 | ||||
25705 | ULAB | 25000 | 2 | 2 1/8 | 2 1/8 | 2 | 2 | 2 1/8 | 555300 | |
25706 | ULBI | 2500 | 17 1/8 | 17 1/2 | 17 1/2 | 17 | 17 | 17 3/4 | 53300 | |
25707 | ULMR | 0 | 0 | |||||||
25708 | ULMRY | 0 | 0 | |||||||
25709 | ULMS | 0 | 0 | |||||||
25710 | ULPC | 0 | 0 | |||||||
25711 | ULR | 400 | 27 7/8 | 27 5/8 | 28 1/8 | 0 | ||||
25712 | ULRR | 0 | 0 | |||||||
25713 | ULSE | 0 | 0 | |||||||
25714 | ULSY | 0 | 0 | |||||||
25715 | ULTE | 200 | 7 1/4 | 7 1/4 | 7 1/4 | 7 | 6 3/4 | 7 1/4 | 3500 | |
25716 | ULTK | 300 | 6 5/8 | 6 1/2 | 6 5/8 | 6 1/2 | 6 1/2 | 6 3/4 | 2500 | |
25717 | ULTR | 200 | 11 5/8 | 11 1/2 | 11 5/8 | 11 1/2 | 11 1/4 | 11 3/4 | 2400 | |
25718 | ULTRW | 1000 | 5 5/8 | 5 1/2 | 5 5/8 | 5 1/4 | 5 1/8 | 5 5/8 | 14300 | |
25719 | ULTS | 500 | 9.0000 | 8.5000 | 9.1250 | 0 | ||||
25720 | ULVR | 0 | 0 | |||||||
25721 | UMAAX | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 9.69 | 0 | |
25722 | UMBBX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
25723 | UMBF | 400 | 39 | 39 3/4 | 41 1/4 | 39 | 38 1/4 | 41 1/4 | 2200 | |
25724 | UMBHX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
25725 | UMBI | 0 | 0 | |||||||
25726 | UMBIX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.73 | 0 | |
25727 | UMBR | 1000 | 0.0937 | 0 | ||||||
25728 | UMBSX | 0 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0 | |
25729 | UMBWX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 | |
25730 | UMC | 1000 | 17 1/4 | 16 | 16 5/8 | 0 | ||||
25731 | UMCE | 1000 | 0.0010 | 0 | ||||||
25732 | UMCEX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.77 | 0 | |
25733 | UMCI | 4000 | 0.0312 | 0.0312 | 0.0625 | 0 | ||||
25734 | UMEAX | 0 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 7.90 | 0 | |
25735 | UMED | 4000 | 6 1/2 | 6 3/8 | 6 1/2 | 6 3/8 | 6 3/8 | 6 5/8 | 8000 | |
25736 | UMEI | 10000 | 0.1900 | 0.1800 | 0.2100 | 0 | ||||
25737 | UMEQX | 0 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 24.28 | 0 | |
25738 | UMFXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.04 | 5.18 | 2234 | |
25739 | UMG | 200 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 21 1/4 | 21 1/2 | 200 | |
25740 | UMGCX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.85 | 0 | |
25741 | UMGVX | 0 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 7.41 | 0 | |
25742 | UMGw | 0 | 18 7/8 | 19 3/8 | 0 | |||||
25743 | UMH | 200 | 10 | 0 | ||||||
25744 | UMHC | 67300 | 0.1562 | 0.1875 | 0.2500 | 0 | ||||
25745 | UMI | 0 | 0 | |||||||
25746 | UMIGX | 0 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 14.47 | 0 | |
25747 | UMINX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.15 | 0 | |
25748 | UMITX | 0 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 9.70 | 0 | |
25749 | UMIXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.06 | 5.26 | 5253 | |
25750 | UMK | 200 | 9 | 16 | 16 3/4 | 0 | ||||
25751 | UMLCX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.74 | 0 | |
25752 | UMLTX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 10.35 | 0 | |
25753 | UMM | 400 | 3/32 | 1/32 | 1/4 | 0 | ||||
25754 | UMMGX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.66 | 0 | |
25755 | UMMp | 400 | 3/4 | 0 | ||||||
25756 | UMNYX | 0 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 8.99 | 0 | |
25757 | UMP/U | 0 | 1/2 | 1 1/2 | 0 | |||||
25758 | UMP/WS | 0 | 1/64 | 7/64 | 0 | |||||
25759 | UMPEX | 0 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 8.83 | 0 | |
25760 | UMPNX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 9.14 | 0 | |
25761 | UMPXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.11 | 5.27 | 3113 | |
25762 | UMR | 2300 | 4 3/8 | 0 | ||||||
25763 | UMSI | 1500 | 1.3750 | 1.0000 | 1.5000 | 0 | ||||
25764 | UMTXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 2.85 | 2.82 | 903 | |
25765 | UMUHX | 0 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 5.62 | 0 | |
25766 | UN | 100 | 144 | 143 1/4 | 143 5/8 | 0 | ||||
25767 | UNACX | 0 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 8.22 | 0 | |
25768 | UNAM | 1000 | 6 1/2 | 6 1/2 | 6 7/8 | 0 | ||||
25769 | UNASX | 0 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 5.70 | 0 | |
25770 | UNBC | 0 | 0 | |||||||
25771 | UNBDX | 0 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 6.67 | 0 | |
25772 | UNBJ | 100 | 33 3/4 | 33 3/4 | 33 3/4 | 33 3/4 | 32 3/4 | 33 1/2 | 100 | |
25773 | UNBK | 0 | 0 | |||||||
25774 | UNBO | 300 | 45.8900 | 45.8900 | 45.8900 | 45.8900 | 300 | |||
25775 | UNBT | 0 | 0 | |||||||
25776 | UNC | 1000 | 7 1/8 | 7 | 7 1/8 | 7 | 6 7/8 | 7 1/4 | 2800 | |
25777 | UNCB | 1400 | 2 5/8 | 2 1/2 | 2 5/8 | 2 1/2 | 2 1/2 | 2 5/8 | 2400 | |
25778 | UNCGX | 0 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 8.77 | 0 | |
25779 | UNCIX | 0 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 24.89 | 0 | |
25780 | UNCMX | 0 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 31.10 | 0 | |
25781 | UNCN | 3500 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2600 | 3500 | |
25782 | UNCXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.96 | 5.33 | 4292 | |
25783 | UND | 200 | 27 5/8 | 27 3/8 | 27 5/8 | 27 3/8 | 4200 | |||
25784 | UNDG | 0 | 0 | |||||||
25785 | UNDR | 2500 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.5000 | 1.5000 | 7400 | |
25786 | UNECX | 0 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 15.27 | 0 | |
25787 | UNEW | 0 | 0 | |||||||
25788 | UNEWY | 400 | 17 5/8 | 17 5/8 | 18 1/8 | 0 | ||||
25789 | UNF | 100 | 17 1/2 | 0 | ||||||
25790 | UNF.A | 0 | 0 | |||||||
25791 | UNFC | 5000 | 0.0100 | 0.0100 | 0.0625 | 0 | ||||
25792 | UNFD | 1000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0500 | 5000 | |
25793 | UNFDX | 0 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 9.07 | 0 | |
25794 | UNFE | 0 | 0 | |||||||
25795 | UNFF | 2000 | 23.1250 | 0 | ||||||
25796 | UNFR | 100 | 9 5/8 | 9 5/8 | 10 1/4 | 0 | ||||
25797 | UNGGX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.86 | 0 | |
25798 | UNGVX | 0 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 5.75 | 0 | |
25799 | UNH | 100 | 61 | 62 | 62 | 61 | 60 3/4 | 61 3/8 | 500 | |
25800 | UNHC | 300 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 | 9 1/4 | 900 | |
25801 | UNHHX | 0 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 4.37 | 0 | |
25802 | UNHIX | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9.75 | 0 | |
25803 | UNI | 500 | 8 1/4 | 0 | ||||||
25804 | UNI.A | 0 | 0 | |||||||
25805 | UNI.B | 0 | 0 | |||||||
25806 | UNIC | 0 | 0 | |||||||
25807 | UNII | 800 | 12 7/8 | 12 1/2 | 13 | 0 | ||||
25808 | UNIR | 5000 | 1 1/32 | 1 1/32 | 1 1/32 | 1 1/32 | 1 1/32 | 1 1/8 | 5000 | |
25809 | UNIRW | 1200 | 7/16 | 3/8 | 7/16 | 0 | ||||
25810 | UNIRZ | 100 | 3/8 | 3/8 | 13/32 | 0 | ||||
25811 | UNIT | 1500 | 49 1/2 | 48 1/2 | 49 1/2 | 48 1/2 | 49 | 49 1/2 | 15900 | |
25812 | UNIV | 1000 | 3 1/2 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 5000 | |
25813 | UNIX | 0 | 0 | |||||||
25814 | UNIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.00 | 5.18 | 1744 | |
25815 | UNIYX | 0 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0 | |
25816 | UNM | 100 | 58 | 57 7/8 | 58 1/2 | 0 | ||||
25817 | UNMBX | 0 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 7.80 | 0 | |
25818 | UNMG | 100 | 16 1/8 | 16 1/2 | 16 1/2 | 15 7/8 | 15 7/8 | 16 1/8 | 34300 | |
25819 | UNNF | 200 | 24.0000 | 0 | ||||||
25820 | UNO | 100 | 5 7/8 | 5 3/4 | 6 1/4 | 0 | ||||
25821 | UNP | 400 | 64 5/8 | 64 5/8 | 64 5/8 | 64 5/8 | 64 1/4 | 64 3/4 | 400 | |
25822 | UNPH | 10000 | 35 15/16 | 35 3/4 | 35 15/16 | 35 3/4 | 35 3/4 | 37 | 20800 | |
25823 | UNQF | 1500 | 2.8750 | 0 | ||||||
25824 | UNRC | 700 | 2 1/2 | 2 1/2 | 3 | 0 | ||||
25825 | UNREX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
25826 | UNRG | 2000 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 0.7500 | 1.0625 | 2000 | |
25827 | UNRI | 100 | 8 1/4 | 8 1/4 | 8 1/2 | 8 1/4 | 8 1/4 | 8 3/8 | 60800 | |
25828 | UNRU | 0 | 0 | |||||||
25829 | UNRUA | 0 | 0 | |||||||
25830 | UNSCX | 0 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 23.49 | 0 | |
25831 | UNSGY | 0 | 0 | |||||||
25832 | UNSN | 30000 | 15 1/8 | 14 1/2 | 15 1/8 | 14 1/2 | 14 1/2 | 15 1/4 | 60100 | |
25833 | UNSW | 100 | 7 | 7 | 7 | 7 | 7 | 7 3/4 | 100 | |
25834 | UNT | 1000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 1000 | |||
25835 | UNTD | 200 | 43 | 40 | 43 | 0 | ||||
25836 | UNTE | 0 | 0 | |||||||
25837 | UNTEU | 200 | 16 | 12 | 16 | 0 | ||||
25838 | UNTEW | 2000 | 1/2 | 7/16 | 9/16 | 0 | ||||
25839 | UNTL | 0 | 0 | |||||||
25840 | UNTY | 200 | 14.0000 | 14.5000 | 16.0000 | 0 | ||||
25841 | UNV | 100 | 7 5/8 | 0 | ||||||
25842 | UNVC | 0 | 0 | |||||||
25843 | UNVGX | 0 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 8.84 | 0 | |
25844 | UNVI | 0 | 0 | |||||||
25845 | UNVX | 500 | 7 5/16 | 0 | ||||||
25846 | UNWPX | 0 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | |
25847 | UNYXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.06 | 3.20 | 411 | |
25848 | UOBI | 300 | 0.5000 | 0 | ||||||
25849 | UOVEY | 0 | 0 | |||||||
25850 | UPAC | 400 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 3/8 | 3000 | |
25851 | UPAY | 300 | 0.5000 | 0.5000 | 0.6875 | 0 | ||||
25852 | UPBN | 600 | 65.0000 | 0 | ||||||
25853 | UPC | 21500 | 29 5/8 | 29 3/4 | 30 1/4 | 0 | ||||
25854 | UPCP | 0 | 0 | |||||||
25855 | UPCPO | 200 | 37 3/4 | 37 5/8 | 37 3/4 | 37 5/8 | 37 1/4 | 37 3/4 | 63300 | |
25856 | UPEN | 300 | 19 | 19 | 19 | 19 | 18 1/4 | 19 | 300 | |
25857 | UPET | 1300 | 3 1/8 | 3 3/16 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/4 | 5300 | |
25858 | UPIC | 100 | 0.7500 | 0 | ||||||
25859 | UPIIA | 2000 | 0.0200 | 0.0200 | 0.0900 | 0 | ||||
25860 | UPJ | 200 | 51 1/4 | 52 3/4 | 53 1/8 | 0 | ||||
25861 | UPK | 100 | 14 5/8 | 14 1/4 | 14 7/8 | 0 | ||||
25862 | UPLC | 700 | 0.6250 | 0.6250 | 0.8750 | 0 | ||||
25863 | UPPW | 0 | 0 | |||||||
25864 | UPPWP | 0 | 0 | |||||||
25865 | UPR | 100 | 25 1/8 | 24 7/8 | 25 1/8 | 0 | ||||
25866 | UPRD | 200 | 0.0312 | 0.0312 | 0.0800 | 0 | ||||
25867 | UPVL | 200 | 46.0000 | 0 | ||||||
25868 | UPX/A | 0 | 0 | |||||||
25869 | UPX/B | 0 | 0 | |||||||
25870 | UPX/WS/B | 3000 | 1 | 0 | ||||||
25871 | UQM | 1000 | 4 1/16 | 4 1/16 | 4 1/16 | 4 1/16 | 4 | 4 3/16 | 1000 | |
25872 | UQST | 75000 | 0.0075 | 0.0020 | 0.0075 | 0 | ||||
25873 | URB | 400 | 21 3/4 | 21 | 21 1/2 | 0 | ||||
25874 | URBN | 1000 | 25 | 24 1/2 | 25 1/4 | 3000 | ||||
25875 | URCH | 0 | 0 | |||||||
25876 | URES | 100 | 0.0500 | 0 | ||||||
25877 | URGI | 1000 | 3 7/8 | 3 7/8 | 4 3/8 | 0 | ||||
25878 | URIX | 15000 | 7 3/4 | 7 | 7 3/4 | 7 | 7 1/2 | 7 3/4 | 225400 | |
25879 | URLPZ | 2000 | 0.1500 | 0 | ||||||
25880 | URMD | 5000 | 13 | 12 5/8 | 13 | 12 5/8 | 12 1/2 | 13 | 64400 | |
25881 | URO | 500 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 500 | |||
25882 | URO.W | 0 | 0 | |||||||
25883 | URO/WS | 400 | 2 | 0 | ||||||
25884 | UROY | 0 | 0 | |||||||
25885 | URS | 600 | 6 1/2 | 6 1/8 | 6 3/4 | 0 | ||||
25886 | URTSA | 100000 | 0.0800 | 0.0800 | 0.1100 | 0 | ||||
25887 | URTSB | 200 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
25888 | USA | 900 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 11 1/8 | 1000 | |
25889 | USAAX | 0 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0 | |
25890 | USAB | 100 | 11 | 9 3/4 | 10 1/2 | 0 | ||||
25891 | USAC | 100 | 2 15/16 | 2 15/16 | 3 1/8 | 0 | ||||
25892 | USAD | 700 | 36 | 36 3/4 | 37 1/4 | 36 | 36 | 37 1/4 | 13200 | |
25893 | USAE | 9300 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.2500 | 0.6250 | 9300 | |
25894 | USAF | 0 | 0 | |||||||
25895 | USAG | 10000 | 0.0312 | 0.0312 | 0.1200 | 0 | ||||
25896 | USAGU | 30000 | 0.0625 | 0.0625 | 0.1562 | 0 | ||||
25897 | USAGX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
25898 | USAIX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | |
25899 | USAK | 200 | 10 3/4 | 10 3/4 | 11 | 10 3/4 | 10 3/4 | 11 1/2 | 7700 | |
25900 | USAN | 0 | 0 | |||||||
25901 | USANU | 0 | 0 | |||||||
25902 | USAP | 200 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 5/8 | 800 | |
25903 | USAS | 1000 | 0.4700 | 0.2500 | 0.4700 | 0 | ||||
25904 | USATX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 | |
25905 | USAUX | 0 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0 | |
25906 | USAWX | 0 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0 | |
25907 | USAXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.30 | 5.48 | 16593 | |
25908 | USB | 0 | 0 | |||||||
25909 | USBC | 200 | 33 | 32 1/2 | 33 1/8 | 32 1/2 | 32 3/4 | 33 | 454600 | |
25910 | USBCP | 500 | 25 3/4 | 25 5/8 | 25 3/4 | 25 5/8 | 25 5/8 | 25 3/4 | 700 | |
25911 | USBFX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
25912 | USBG | 2000 | 2.6250 | 2.1250 | 2.6250 | 2.1250 | 2.0000 | 2.7500 | 8300 | |
25913 | USBH | 500 | 28.0000 | 0 | ||||||
25914 | USBLX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | |
25915 | USBN | 3000 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 12 1/2 | 13 1/4 | 6000 | |
25916 | USBNX | 0 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | |
25917 | USBOX | 0 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0 | |
25918 | USBR | 500 | 10 1/4 | 10 1/4 | 11 | 0 | ||||
25919 | USBRW | 2000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 | 5 | 5 1/2 | 88000 | |
25920 | USC | 200 | 13 1/2 | 13 3/4 | 14 1/4 | 0 | ||||
25921 | USCB | 0 | 0 | |||||||
25922 | USCBX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
25923 | USCG | 56700 | 1.0000 | 0 | ||||||
25924 | USCI | 2000 | 2 5/16 | 2 1/4 | 2 3/8 | 0 | ||||
25925 | USCIW | 15000 | 15/32 | 7/16 | 9/16 | 0 | ||||
25926 | USCIZ | 200 | 15/16 | 1 | 1 1/4 | 0 | ||||
25927 | USCM | 5000 | 9.8750 | 0 | ||||||
25928 | USCMU | 500 | 21.2500 | 0 | ||||||
25929 | USCMW | 1600 | 3.6250 | 0 | ||||||
25930 | USCMZ | 1600 | 3.1250 | 0 | ||||||
25931 | USCOX | 0 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0 | |
25932 | USCRX | 0 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0 | |
25933 | USCXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.86 | 4.99 | 847 | |
25934 | USD | 500 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 3/8 | 500 | |
25935 | USDC | 500 | 17 | 17 | 17 | 17 | 17 | 18 | 1700 | |
25936 | USDL | 2000 | 6 | 6 | 6 3/16 | 6 | 6 | 6 3/16 | 26400 | |
25937 | USDLU | 1600 | 10 3/4 | 10 3/4 | 11 1/2 | 0 | ||||
25938 | USDLW | 5000 | 3 1/8 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/4 | 11400 | |
25939 | USDLZ | 1200 | 2 1/8 | 2 | 2 1/8 | 2 | 1 15/16 | 2 1/8 | 2400 | |
25940 | USEC | 400 | 15/16 | 15/16 | 1 1/8 | 0 | ||||
25941 | USEG | 1500 | 12 3/8 | 12 3/4 | 12 3/4 | 12 3/8 | 12 3/8 | 12 3/4 | 19000 | |
25942 | USEMX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
25943 | USEN | 1100 | 0.0937 | 0.0937 | 0.2187 | 0 | ||||
25944 | USERX | 0 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0 | |
25945 | USES | 3000 | 11/16 | 19/32 | 11/16 | 0 | ||||
25946 | USEV | 5000 | 0.0900 | 0.0900 | 0.1200 | 0 | ||||
25947 | USEXX | 0 | 0.55 | 3.25 | 3.29 | 14605 | ||||
25948 | USF | 500 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 1/2 | 26 1/8 | 1200 | |
25949 | USFX | 100 | 3.8750 | 3.7500 | 4.1250 | 3.7500 | 3.8750 | 4.0625 | 25300 | |
25950 | USG | 3000 | 27 1/4 | 29 1/4 | 29 5/8 | 0 | ||||
25951 | USG.W | 0 | 0 | |||||||
25952 | USG/WS | 200 | 11 | 14 3/8 | 15 1/8 | 0 | ||||
25953 | USGIX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
25954 | USGL | 2000 | 1 7/32 | 1 1/8 | 1 7/32 | 1 1/8 | 1 1/8 | 1 7/32 | 27800 | |
25955 | USGNX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
25956 | USGRX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | |
25957 | USGSX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
25958 | USH | 5000 | 32 5/8 | 32 3/8 | 32 3/4 | 0 | ||||
25959 | USHA | 0 | 0 | |||||||
25960 | USHAP | 0 | 0 | |||||||
25961 | USHC | 400 | 47 3/4 | 47 1/8 | 48 1/4 | 47 | 47 3/4 | 48 | 857700 | |
25962 | USHG | 1500 | 2 1/2 | 2 3/8 | 2 1/2 | 2 5/16 | 2 5/16 | 2 1/2 | 6300 | |
25963 | USHGW | 1500 | 1 9/32 | 1 3/16 | 1 5/16 | 0 | ||||
25964 | USHO | 2500 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 | 14500 | |
25965 | USHP | 2000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.3125 | 5000 | |
25966 | USHR | 0 | 0 | |||||||
25967 | USHTU | 200 | 5 9/32 | 5 9/32 | 5 7/16 | 0 | ||||
25968 | USI | 500 | 8 7/8 | 0 | ||||||
25969 | USIFX | 0 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | |
25970 | USINX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | |
25971 | USISX | 0 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | |
25972 | USLD | 100 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/8 | 14 1/8 | 14 3/8 | 22600 | |
25973 | USLM | 100 | 10 | 10 | 10 | 10 | 9 1/2 | 10 | 100 | |
25974 | USLN | 5000 | 0.1875 | 0.1562 | 0.2187 | 0 | ||||
25975 | USM | 100 | 32 1/4 | 33 1/4 | 33 5/8 | 0 | ||||
25976 | USMD | 6000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2187 | 0.3750 | 6000 | |
25977 | USMDW | 10000 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
25978 | USML | 300 | 3 1/4 | 3 1/4 | 3 3/4 | 0 | ||||
25979 | USMT | 200 | 0.0100 | 0 | ||||||
25980 | USMX | 2000 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 3/8 | 2 7/16 | 2000 | |
25981 | USN | 100 | 17 7/8 | 17 3/4 | 18 1/8 | 0 | ||||
25982 | USNA | 100 | 10.2500 | 9.7500 | 10.2500 | 9.7500 | 9.7500 | 10.2500 | 500 | |
25983 | USNYX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | |
25984 | USO | 600 | 11/16 | 0 | ||||||
25985 | USOR | 200 | 20 63/64 | 21 | 21 | 20 1/2 | 20 1/2 | 21 | 26700 | |
25986 | USOS | 500 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 4 3/4 | 5 1/4 | 5200 | |
25987 | USOSV | 500 | 5 1/4 | 5 | 5 1/4 | 0 | ||||
25988 | USP | 100 | 11 1/4 | 11 1/4 | 12 1/4 | 0 | ||||
25989 | USPAX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.99 | 0 | |
25990 | USPDU | 500 | 2.1250 | 0 | ||||||
25991 | USPH | 100 | 11 7/8 | 11 1/4 | 12 1/4 | 0 | ||||
25992 | USPLF | 0 | 0 | |||||||
25993 | USPN | 3000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 13/16 | 10000 | |
25994 | USPS | 8000 | 0.0800 | 0.0600 | 0.0800 | 0 | ||||
25995 | USPT | 0 | 0 | |||||||
25996 | USPTS | 3100 | 4 | 4 | 4 5/8 | 0 | ||||
25997 | USRC | 200 | 0.0625 | 0 | ||||||
25998 | USRE | 100 | 18 1/4 | 18 1/4 | 18 1/2 | 17 7/8 | 18 1/4 | 18 1/2 | 9700 | |
25999 | USRV | 1000 | 4 19/32 | 4 1/8 | 4 19/32 | 4 1/8 | 4 1/4 | 4 7/8 | 11100 | |
26000 | USRX | 1400 | 88 1/4 | 86 1/4 | 89 | 85 1/4 | 87 3/4 | 88 3/4 | 698600 | |
26001 | USS | 3000 | 21 1/8 | 22 | 22 3/8 | 0 | ||||
26002 | USSBX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
26003 | USSI | 0 | 0 | |||||||
26004 | USSS | 2400 | 0.0312 | 0 | ||||||
26005 | USSSX | 0 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 7.42 | 0 | |
26006 | USSTX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
26007 | USSXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.08 | 3.13 | 9061 | |
26008 | USSpA | 300 | 24 1/2 | 24 3/4 | 25 1/2 | 0 | ||||
26009 | UST | 400 | 33 1/4 | 33 3/8 | 33 3/4 | 0 | ||||
26010 | USTB | 1000 | 14 1/8 | 13 7/8 | 14 1/4 | 13 7/8 | 14 | 14 1/4 | 16600 | |
26011 | USTC | 600 | 49 1/8 | 48 1/2 | 49 1/8 | 48 1/2 | 48 1/2 | 49 1/4 | 1300 | |
26012 | USTEX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0 | |
26013 | USTGX | 0 | 9.33 | 9.33 | 9.33 | 0 | ||||
26014 | USTI | 33000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0150 | 0.0300 | 33000 | |
26015 | USTL | 500 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 3/4 | 900 | |
26016 | USTQ | 500 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 1.0000 | 500 | |
26017 | USTR | 700 | 22 1/4 | 22 3/4 | 23 1/4 | 22 1/4 | 22 1/4 | 23 1/4 | 22200 | |
26018 | USTS | 1000 | 3/4 | 3/4 | 3/4 | 11/16 | 11/16 | 3/4 | 78000 | |
26019 | USTX | 3500 | 0.6862 | 0.5625 | 0.6875 | 0.5625 | 0.5625 | 0.6875 | 13000 | |
26020 | USTXP | 1000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 7.0000 | 1000 | |
26021 | USTXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.19 | 4.35 | 1666 | |
26022 | USUTX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0 | |
26023 | USV | 1200 | 20 3/8 | 0 | ||||||
26024 | USVAX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | |
26025 | USVI | 1200 | 0.1500 | 0.0900 | 0.1400 | 0 | ||||
26026 | USVS | 0 | 0 | |||||||
26027 | USVSP | 100 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 | 1100 | |
26028 | USW | 100 | 34 1/2 | 34 5/8 | 34 5/8 | 34 1/2 | 34 3/8 | 34 3/4 | 800 | |
26029 | USWA | 1200 | 0.0010 | 0 | ||||||
26030 | USWB | 1100 | 70.0000 | 0 | ||||||
26031 | USWD | 0 | 0 | |||||||
26032 | USWDA | 6400 | 0.1500 | 0.1250 | 0.1500 | 0.1250 | 0.1250 | 0.1500 | 10000 | |
26033 | USWI | 10000 | 1 3/32 | 1 1/16 | 1 1/8 | 15/16 | 15/16 | 1 1/16 | 127300 | |
26034 | USWM | 0 | 0 | |||||||
26035 | USWT | 0 | 0 | |||||||
26036 | USWW | 0 | 0 | |||||||
26037 | USWpA | 200 | 26 1/8 | 26 1/8 | 26 1/4 | 26 1/8 | 2500 | |||
26038 | USWw | 0 | 28 1/2 | 29 | 0 | |||||
26039 | USXC | 1000 | 0.3750 | 0.3750 | 1.3750 | 0 | ||||
26040 | USXP | 500 | 1 3/16 | 1 | 1 3/16 | 0 | ||||
26041 | USXX | 10000 | 3/8 | 3/8 | 15/32 | 0 | ||||
26042 | UT | 600 | 15 5/8 | 17 1/8 | 17 5/8 | 0 | ||||
26043 | UTA | 0 | 0 | |||||||
26044 | UTAHX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.44 | 0 | |
26045 | UTAXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.63 | 4.71 | 2267 | |
26046 | UTBT | 0 | 0 | |||||||
26047 | UTBTY | 0 | 0 | |||||||
26048 | UTBXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.75 | 4.92 | 2014 | |
26049 | UTCE | 0 | 0 | |||||||
26050 | UTCI | 3000 | 3 9/16 | 3 1/2 | 3 9/16 | 0 | ||||
26051 | UTCIW | 2500 | 2 1/4 | 2 | 2 3/4 | 0 | ||||
26052 | UTDL | 2600 | 3 13/16 | 3 15/16 | 3 15/16 | 3 13/16 | 3 13/16 | 3 15/16 | 38100 | |
26053 | UTDLW | 1000 | 11/16 | 11/16 | 13/16 | 0 | ||||
26054 | UTE | 100 | 2 1/4 | 1 1/16 | 1 9/16 | 0 | ||||
26055 | UTEC | 1000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 5/16 | 1 5/16 | 1 7/16 | 13000 | |
26056 | UTEK | 200 | 29 1/4 | 28 1/2 | 29 1/2 | 27 1/2 | 28 1/2 | 29 1/4 | 125500 | |
26057 | UTGXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.96 | 5.15 | 3725 | |
26058 | UTH | 100 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/8 | 18 3/4 | 100 | |
26059 | UTHC | 6800 | 0.1250 | 0 | ||||||
26060 | UTI | 1200 | 5 5/8 | 0 | ||||||
26061 | UTII | 200 | 2 | 2 | 2 3/8 | 0 | ||||
26062 | UTIIE | 6000 | 1 | 1 | 1 1/2 | 0 | ||||
26063 | UTIN | 600 | 3/8 | 7/16 | 5/8 | 0 | ||||
26064 | UTIQE | 1000 | 1 1/8 | 1 1/2 | 1 1/2 | 1 | 1 | 1 1/2 | 7200 | |
26065 | UTIXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.18 | 5.29 | 7432 | |
26066 | UTL | 200 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 200 | |||
26067 | UTLX | 1000 | 1 7/8 | 1 7/8 | 2 1/8 | 1 7/8 | 1 3/4 | 2 | 2400 | |
26068 | UTMD | 300 | 20 3/4 | 20 3/8 | 20 3/4 | 20 3/8 | 20 3/8 | 20 3/4 | 76000 | |
26069 | UTMXX | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 5.16 | 5.31 | 4247 | |
26070 | UTOG | 500 | 23 3/4 | 23 3/4 | 24 1/2 | 0 | ||||
26071 | UTPL | 0 | 0 | |||||||
26072 | UTR | 500 | 25 3/4 | 25 3/8 | 26 | 0 | ||||
26073 | UTRCF | 0 | 0 | |||||||
26074 | UTRS | 2500 | 1.0000 | 0.6250 | 1.7500 | 0 | ||||
26075 | UTRW | 0 | 0 | |||||||
26076 | UTRWW | 1000 | 3 1/8 | 2 1/2 | 4 | 0 | ||||
26077 | UTRX | 500 | 0.2500 | 0 | ||||||
26078 | UTS | 0 | 0 | |||||||
26079 | UTST | 0 | 0 | |||||||
26080 | UTSXX | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 4.77 | 4.89 | 658 | |
26081 | UTTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.73 | 4.88 | 2648 | |
26082 | UTVI | 3000 | 87 1/2 | 87 | 88 3/4 | 0 | ||||
26083 | UTX | 100 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 3/8 | 99 3/4 | 100 | |
26084 | UTXC | 0 | 0 | |||||||
26085 | UTXH | 0 | 0 | |||||||
26086 | UTXM | 0 | 0 | |||||||
26087 | UTY | 0 | 282.84 | 282.51 | 282.95 | 282.07 | 0 | |||
26088 | UUNT | 1000 | 43 3/8 | 41 3/4 | 43 3/4 | 41 1/2 | 42 3/4 | 43 3/8 | 1451700 | |
26089 | UVAXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.96 | 3.01 | 1073 | |
26090 | UVICF | 0 | 0 | |||||||
26091 | UVIFC | 0 | 0 | |||||||
26092 | UVMM | 0 | 1.5000 | 3.0000 | 0 | |||||
26093 | UVS | 500 | 11 5/8 | 11 1/2 | 12 | 0 | ||||
26094 | UVSG | 0 | 0 | |||||||
26095 | UVSGA | 500 | 34 | 35 1/2 | 35 1/2 | 34 | 33 | 35 1/2 | 121400 | |
26096 | UVSL | 500 | 12 | 11 1/2 | 12 | 11 1/2 | 11 1/2 | 12 | 5000 | |
26097 | UVSLW | 1000 | 6 | 6 | 6 | 6 | 6 | 6 5/8 | 1000 | |
26098 | UVSN | 1000 | 2.0000 | 0 | ||||||
26099 | UVSP | 400 | 38.0000 | 0 | ||||||
26100 | UVTE | 0 | 0 | |||||||
26101 | UVTF | 2000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2000 | |||
26102 | UVV | 100 | 22 1/4 | 23 | 23 3/8 | 0 | ||||
26103 | UVX | 1000 | 11 3/8 | 0 | ||||||
26104 | UVYB | 6000 | 5.0000 | 0 | ||||||
26105 | UW | 1000 | 20 7/8 | 20 5/8 | 21 1/4 | 0 | ||||
26106 | UWR | 700 | 13 | 12 7/8 | 13 | 12 7/8 | 12 3/4 | 13 1/8 | 800 | |
26107 | UWST | 400 | 43 3/4 | 43 3/4 | 43 3/4 | 43 | 43 | 43 3/4 | 10100 | |
26108 | UWZ | 1000 | 21 1/2 | 21 | 21 1/2 | 0 | ||||
26109 | UXL | 40000 | 26 1/4 | 0 | ||||||
26110 | UpB | 400 | 44 7/8 | 44 1/8 | 45 3/8 | 0 | ||||
26111 | V | 100 | 27 5/8 | 25 1/8 | 25 1/2 | 0 | ||||
26112 | V.BXL | 0 | 0 | |||||||
26113 | V.CGM | 0 | 0 | |||||||
26114 | V.DBE | 0 | 0 | |||||||
26115 | V.DM | 0 | 0 | |||||||
26116 | V.EIT | 0 | 0 | |||||||
26117 | V.EXR | 0 | 0 | |||||||
26118 | V.GTE | 0 | 0 | |||||||
26119 | V.GUY | 0 | 0 | |||||||
26120 | V.HLD | 0 | 0 | |||||||
26121 | V.IGP | 0 | 0 | |||||||
26122 | V.ITM | 0 | 0 | |||||||
26123 | V.JET | 0 | 0 | |||||||
26124 | V.MW | 0 | 0 | |||||||
26125 | V.NDI | 0 | 0 | |||||||
26126 | V.NDM | 0 | 0 | |||||||
26127 | V.NVN | 0 | 0 | |||||||
26128 | V.PCS | 0 | 0 | |||||||
26129 | V.PFE | 0 | 0 | |||||||
26130 | V.QEG | 0 | 0 | |||||||
26131 | V.SFH | 0 | 0 | |||||||
26132 | V.SMA | 0 | 0 | |||||||
26133 | V.SSN | 0 | 0 | |||||||
26134 | V.SYI | 0 | 0 | |||||||
26135 | V.XT | 0 | 0 | |||||||
26136 | VAAL | 0 | 0 | |||||||
26137 | VAALY | 100 | 10 3/8 | 10 1/4 | 10 1/2 | 10 1/4 | 10 1/4 | 10 3/8 | 136100 | |
26138 | VAAPX | 0 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | |
26139 | VABF | 500 | 7 1/8 | 6 7/8 | 7 1/8 | 6 7/8 | 7 | 7 1/8 | 11500 | |
26140 | VACI | 0 | 0 | |||||||
26141 | VACP | 0 | 0 | |||||||
26142 | VACXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.95 | 2.95 | 1378 | |
26143 | VADO | 400 | 13.8750 | 0 | ||||||
26144 | VAFD | 1000 | 35 | 33 | 36 | 0 | ||||
26145 | VAFGX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 | |
26146 | VAGIX | 0 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0 | |
26147 | VAGO | 200 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1900 | 300 | |
26148 | VAIB | 400 | 11.6250 | 11.2500 | 11.6250 | 0 | ||||
26149 | VAITX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
26150 | VAIXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.05 | 3.06 | 210 | |
26151 | VAL/WD | 0 | 0 | |||||||
26152 | VALBX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0 | |
26153 | VALCX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | |
26154 | VALE | 2500 | 1 | 1 | 1 | 1 | 1 | 1 1/8 | 2500 | |
26155 | VALGX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
26156 | VALH | 5000 | 15/64 | 1/4 | 9/32 | 15/64 | 7/32 | 1/4 | 1478600 | |
26157 | VALIX | 0 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0 | |
26158 | VALL | 200 | 26.0000 | 0 | ||||||
26159 | VALLX | 0 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | |
26160 | VALM | 800 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 | 25 1/2 | 800 | |
26161 | VALN | 400 | 18 1/2 | 18 1/2 | 19 1/2 | 0 | ||||
26162 | VALSX | 0 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0 | |
26163 | VALU | 100 | 39 | 38 3/4 | 39 | 38 3/4 | 38 | 39 | 600 | |
26164 | VALY | 400 | 15 1/4 | 15 1/4 | 15 1/4 | 14 3/4 | 14 1/2 | 15 1/4 | 2100 | |
26165 | VAMIX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
26166 | VAMTX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
26167 | VAN | 0 | 0 | |||||||
26168 | VANB | 1700 | 12.0000 | 11.7500 | 12.5000 | 0 | ||||
26169 | VANS | 10000 | 10 7/8 | 11 | 11 1/8 | 10 3/4 | 10 7/8 | 11 1/8 | 143000 | |
26170 | VANXX | 0 | 0 | |||||||
26171 | VAP | 200 | 15 | 14 7/8 | 15 3/8 | 0 | ||||
26172 | VAQ.A | 0 | 0 | |||||||
26173 | VAR/WD | 0 | 0 | |||||||
26174 | VARI | 300 | 0.5000 | 0 | ||||||
26175 | VARL | 200 | 16 1/8 | 16 7/8 | 16 7/8 | 15 1/2 | 16 | 16 1/8 | 36300 | |
26176 | VARS | 200 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 3/4 | 200 | |
26177 | VARXY | 0 | 0 | |||||||
26178 | VASC | 100 | 4.7500 | 5.0000 | 5.0000 | 4.7500 | 4.7500 | 5.1250 | 31600 | |
26179 | VASGX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | |
26180 | VASIX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | |
26181 | VASO | 2500 | 1 7/32 | 1 1/8 | 1 9/32 | 1 1/8 | 1 3/16 | 1 1/4 | 67300 | |
26182 | VASTX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
26183 | VAT | 200 | 37 1/8 | 37 3/8 | 37 7/8 | 0 | ||||
26184 | VAZ | 2000 | 13 | 0 | ||||||
26185 | VAZIX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.67 | 0 | |
26186 | VBALX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 13.38 | 0 | |
26187 | VBAN | 500 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 7/8 | 1000 | |
26188 | VBCBX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0 | |
26189 | VBG | 0 | 18.55 | 18.06 | 18.55 | 18.04 | 0 | |||
26190 | VBIIX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
26191 | VBINX | 0 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0 | |
26192 | VBISX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
26193 | VBKC | 0 | 0 | |||||||
26194 | VBLTX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
26195 | VBMFX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
26196 | VBNJ | 1000 | 12 9/16 | 12 | 13 | 0 | ||||
26197 | VBNK | 300 | 19 3/8 | 19 | 20 3/4 | 0 | ||||
26198 | VBNYX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | |
26199 | VBRK | 2800 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 12400 | |
26200 | VBTIX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
26201 | VC | 100 | 35 1/4 | 35 1/4 | 35 1/4 | 35 1/4 | 35 | 35 5/8 | 100 | |
26202 | VCAGX | 0 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 37.43 | 0 | |
26203 | VCAI | 200 | 15 1/2 | 15 | 15 1/2 | 15 | 15 1/4 | 15 1/2 | 12300 | |
26204 | VCAIW | 300 | 8 3/8 | 8 1/4 | 8 1/2 | 8 1/4 | 8 3/8 | 8 5/8 | 8300 | |
26205 | VCAIX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
26206 | VCAP | 500 | 0.2500 | 0 | ||||||
26207 | VCAR | 3000 | 11/16 | 21/32 | 11/16 | 5/8 | 5/8 | 11/16 | 8000 | |
26208 | VCARL | 2000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 3/16 | 2000 | |
26209 | VCARW | 1800 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 9/32 | 1800 | |
26210 | VCARZ | 700 | 3/4 | 3/4 | 15/16 | 0 | ||||
26211 | VCATX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.48 | 0 | |
26212 | VCAXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.00 | 3.00 | 372 | |
26213 | VCBA | 500 | 11.0000 | 0 | ||||||
26214 | VCC | 1000 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 9 3/8 | 1000 | |
26215 | VCD | 200 | 6 3/8 | 6 1/8 | 6 7/8 | 0 | ||||
26216 | VCDL | 400 | 27.7500 | 0 | ||||||
26217 | VCEL | 0 | 0 | |||||||
26218 | VCELA | 600 | 20 3/8 | 20 1/4 | 20 1/2 | 20 | 20 | 20 3/8 | 48600 | |
26219 | VCEPY | 0 | 0 | |||||||
26220 | VCF | 500 | 12 3/4 | 0 | ||||||
26221 | VCGBX | 0 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0 | |
26222 | VCHP | 600 | 0.3125 | 0.3125 | 0.4375 | 0 | ||||
26223 | VCI | 4300 | 16 3/4 | 16 1/8 | 16 5/8 | 0 | ||||
26224 | VCIBX | 0 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0 | |
26225 | VCINX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 11.15 | 0 | |
26226 | VCITX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | |
26227 | VCNA | 0 | 0 | |||||||
26228 | VCNB | 7200 | 3 1/2 | 3 5/8 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 44700 | |
26229 | VCO | 100 | 18 3/4 | 17 1/8 | 17 5/8 | 0 | ||||
26230 | VCOD | 6000 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
26231 | VCR/WS | 1000 | 1/16 | 0 | ||||||
26232 | VCRTQ | 25000 | 0.0100 | 0.0001 | 0.0100 | 0 | ||||
26233 | VCSY | 5000 | 0.0100 | 0.0010 | 0.0500 | 0 | ||||
26234 | VCTFX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 11.30 | 0 | |
26235 | VCTR | 100 | 1 3/4 | 1 3/4 | 2 | 0 | ||||
26236 | VCTXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.16 | 3.03 | 12321 | |
26237 | VCTY | 300 | 0.5000 | 0.0625 | 0.8125 | 0 | ||||
26238 | VCV | 600 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 600 | |||
26239 | VCVSX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | |
26240 | VDAM | 0 | 0 | |||||||
26241 | VDCLF | 2000 | 5 3/4 | 5 1/2 | 5 7/8 | 0 | ||||
26242 | VDEF | 6300 | 2 17/32 | 2 1/2 | 2 7/8 | 0 | ||||
26243 | VDNX | 1000 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 11 1/4 | 1000 | |
26244 | VDO | 0 | 0 | |||||||
26245 | VDRY | 1000 | 5 | 5 | 5 | 5 | 4 3/8 | 5 1/4 | 1000 | |
26246 | VDX | 0 | 58.30 | 57.62 | 58.36 | 57.62 | 0 | |||
26247 | VECO | 500 | 15 | 15 1/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 12000 | |
26248 | VEFXX | 0 | 0 | |||||||
26249 | VEGA | 100 | 0.0100 | 0.0400 | 0 | |||||
26250 | VEGRV | 0 | 0 | |||||||
26251 | VEIEX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | |
26252 | VEIFX | 0 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0 | |
26253 | VEIPX | 0 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0 | |
26254 | VEIX | 5000 | 0.3750 | 0.4800 | 0.4800 | 0.3125 | 0.2812 | 0.5000 | 23800 | |
26255 | VEL | 0 | 0 | |||||||
26256 | VELC | 0 | 0 | |||||||
26257 | VELCF | 100 | 61 3/4 | 60 | 61 3/4 | 0 | ||||
26258 | VELPM | 100 | 72.8750 | 0 | ||||||
26259 | VELPN | 100 | 58.2500 | 0 | ||||||
26260 | VELXF | 0 | 0 | |||||||
26261 | VELpE | 100 | 70 3/4 | 0 | ||||||
26262 | VELpT | 100 | 26 | 25 7/8 | 26 | 25 7/8 | 300 | |||
26263 | VEN | 2000 | 5 | 5 | 5 | 5 | 4 5/8 | 5 1/8 | 2300 | |
26264 | VEND | 2000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.8750 | 3000 | |
26265 | VENG | 0 | 0 | |||||||
26266 | VENGF | 400 | 1 1/4 | 1 3/32 | 1 5/16 | 1 3/32 | 1 3/16 | 1 1/4 | 109100 | |
26267 | VENT | 800 | 5 | 5 | 5 | 5 | 5 | 6 | 800 | |
26268 | VENp | 300 | 21 | 19 1/2 | 21 | 19 1/2 | 2700 | |||
26269 | VEQIX | 0 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 14.63 | 0 | |
26270 | VER | 500 | 15/16 | 3/4 | 1 1/4 | 0 | ||||
26271 | VERD | 5000 | 0.4200 | 0.4200 | 0.4500 | 0.4200 | 0.4000 | 0.4300 | 42900 | |
26272 | VERS | 1300 | 3.6875 | 3.3750 | 3.7500 | 0 | ||||
26273 | VES | 500 | 13 7/8 | 0 | ||||||
26274 | VESO | 3500 | 0.1250 | 0.1250 | 1.0000 | 0 | ||||
26275 | VESPP | 200 | 86.0000 | 0 | ||||||
26276 | VEST | 6000 | 1 1/2 | 1 1/2 | 1 3/4 | 0 | ||||
26277 | VETI | 1100 | 2.3125 | 2.3750 | 2.4375 | 0 | ||||
26278 | VETR | 0 | 0 | |||||||
26279 | VETS | 400 | 9 1/4 | 9 3/8 | 9 3/8 | 9 1/8 | 9 1/8 | 9 1/4 | 4800 | |
26280 | VETX | 8000 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 15/16 | 8500 | |
26281 | VEURX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0 | |
26282 | VEX | 0 | 8.73 | 8.77 | 8.84 | 8.71 | 0 | |||
26283 | VEXMX | 0 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0 | |
26284 | VEXPX | 0 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 0 | |
26285 | VF | 300 | 18 1/2 | 0 | ||||||
26286 | VFC | 300 | 49 7/8 | 48 7/8 | 49 1/4 | 0 | ||||
26287 | VFFC | 300 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 11 1/4 | 12 1/4 | 300 | |
26288 | VFI | 1000 | 33 3/4 | 33 3/4 | 33 3/4 | 33 3/4 | 34 1/8 | 34 7/8 | 1000 | |
26289 | VFIC | 0 | 0 | |||||||
26290 | VFICX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
26291 | VFIIX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
26292 | VFINX | 0 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | 0 | |
26293 | VFISX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
26294 | VFITX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
26295 | VFIXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.21 | 5.38 | 1310 | |
26296 | VFL | 1000 | 12 5/8 | 0 | ||||||
26297 | VFLAX | 0 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 15.91 | 0 | |
26298 | VFLBX | 0 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | |
26299 | VFLIX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.43 | 0 | |
26300 | VFLTX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | |
26301 | VFLX | 500 | 7 3/4 | 7 3/8 | 7 3/4 | 7 3/8 | 7 3/8 | 7 3/4 | 8900 | |
26302 | VFM | 100 | 17 | 16 3/4 | 17 1/8 | 0 | ||||
26303 | VFOX | 15000 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 1.0000 | 1.1250 | 15000 | |
26304 | VFPXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.01 | 5.17 | 1950 | |
26305 | VFRT | 700 | 0.5100 | 0.5100 | 0.5100 | 0.4800 | 0.4800 | 0.5100 | 41400 | |
26306 | VFRTU | 300 | 1.3750 | 1.0000 | 1.3750 | 0 | ||||
26307 | VFRTW | 7000 | 0.0312 | 0.0100 | 0.0400 | 0 | ||||
26308 | VFSC | 300 | 32 | 32 1/4 | 32 1/4 | 32 | 32 | 32 3/8 | 3600 | |
26309 | VFSTX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
26310 | VFVXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.81 | 4.96 | 2297 | |
26311 | VGAV | 2000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 2000 | |||
26312 | VGB/WS | 0 | 3/8 | 5/8 | 0 | |||||
26313 | VGCP | 2000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4375 | 0.7500 | 2000 | |
26314 | VGENX | 0 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0 | |
26315 | VGHCX | 0 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | 0 | |
26316 | VGHN | 1000 | 8 3/4 | 8 5/8 | 9 | 0 | ||||
26317 | VGIFX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 13.37 | 0 | |
26318 | VGIN | 0 | 0 | |||||||
26319 | VGINY | 0 | 0 | |||||||
26320 | VGIXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.34 | 5.47 | 2807 | |
26321 | VGM | 500 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 16 | 16 1/8 | 500 | |
26322 | VGMXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.81 | 4.94 | 3680 | |
26323 | VGPMX | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0 | |
26324 | VGPXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.16 | 5.28 | 4667 | |
26325 | VGR | 2000 | 59 | 58 | 58 3/4 | 0 | ||||
26326 | VGRIX | 0 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 37.06 | 0 | |
26327 | VGSTX | 0 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0 | |
26328 | VGSUX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0 | |
26329 | VGVBX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | |
26330 | VGVIX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 12.12 | 0 | |
26331 | VH | 200 | 25 7/8 | 25 5/8 | 25 7/8 | 25 5/8 | 25 5/8 | 26 | 900 | |
26332 | VHAAX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
26333 | VHAGX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
26334 | VHCOX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0 | |
26335 | VHGEX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
26336 | VHI | 100 | 6 | 7 1/4 | 7 7/8 | 0 | ||||
26337 | VHL.A | 0 | 0 | |||||||
26338 | VHRT | 1500 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
26339 | VHSI | 500 | 8.5000 | 7.0000 | 12.0000 | 0 | ||||
26340 | VHT | 1000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1000 | |||
26341 | VHYBX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0 | |
26342 | VIA | 500 | 39 3/4 | 39 5/8 | 40 1/8 | 0 | ||||
26343 | VIA.A | 0 | 0 | |||||||
26344 | VIA.B | 0 | 0 | |||||||
26345 | VIA/B | 200 | 40 3/8 | 40 1/4 | 40 1/2 | 40 1/4 | 40 1/8 | 40 1/2 | 4800 | |
26346 | VIA/D | 1000 | 102 5/8 | 0 | ||||||
26347 | VIA/WS/C | 200 | 1 15/16 | 1 13/16 | 2 1/8 | 0 | ||||
26348 | VIA/WS/E | 200 | 4 1/4 | 4 1/16 | 4 5/8 | 0 | ||||
26349 | VIAB | 0 | 0 | |||||||
26350 | VIAC | 0 | 0 | |||||||
26351 | VIAE | 0 | 0 | |||||||
26352 | VIAI | 300 | 4.5000 | 0 | ||||||
26353 | VIAS | 200 | 18 1/2 | 17 3/4 | 19 3/8 | 17 3/4 | 18 1/2 | 18 3/4 | 102900 | |
26354 | VIBDX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
26355 | VIBLX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 | |
26356 | VIC | 1600 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 1600 | |||
26357 | VICI | 2200 | 0.0500 | 0 | ||||||
26358 | VICL | 100 | 16 7/8 | 17 7/8 | 17 7/8 | 15 5/8 | 16 5/8 | 16 7/8 | 354400 | |
26359 | VICM | 2000 | 0.9500 | 0.7500 | 1.1250 | 0 | ||||
26360 | VICP | 1000 | 7.6250 | 7.7500 | 7.7500 | 7.6250 | 7.2500 | 8.5000 | 2000 | |
26361 | VICR | 300 | 18 1/4 | 18 15/64 | 18 1/2 | 17 33/64 | 18 | 18 1/4 | 92000 | |
26362 | VICT | 700 | 34 | 33 | 34 1/4 | 33 | 33 3/4 | 34 1/2 | 18900 | |
26363 | VICXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.34 | 5.51 | 7970 | |
26364 | VIDA | 15000 | 10 3/8 | 10 1/4 | 10 3/8 | 9 3/4 | 9 3/4 | 10 1/2 | 44400 | |
26365 | VIDAX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 11.42 | 0 | |
26366 | VIDE | 200 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 2 3/4 | 3 1/4 | 5400 | |
26367 | VIEAX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.62 | 0 | |
26368 | VIEBX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0 | |
26369 | VIEW | 200 | 10 7/8 | 10 5/8 | 11 3/8 | 10 5/8 | 10 7/8 | 11 1/8 | 255600 | |
26370 | VIFL | 4000 | 7/8 | 27/32 | 7/8 | 13/16 | 13/16 | 7/8 | 17000 | |
26371 | VIG | 400 | 11 1/8 | 11 1/4 | 11 5/8 | 0 | ||||
26372 | VIGBX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.50 | 0 | |
26373 | VIGN | 0 | 0 | |||||||
26374 | VIGRX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0 | |
26375 | VII | 500 | 1 3/8 | 0 | ||||||
26376 | VIIS | 11800 | 0.0200 | 0 | ||||||
26377 | VIK | 0 | 0 | |||||||
26378 | VIKG | 3000 | 0.4375 | 0.5000 | 0.5000 | 0.3400 | 0.3437 | 0.4375 | 38800 | |
26379 | VILPX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 | |
26380 | VIM | 1000 | 16 1/4 | 16 1/4 | 16 5/8 | 0 | ||||
26381 | VIMXX | 0 | 0.46 | 5.66 | 5.82 | 7359 | ||||
26382 | VINBX | 0 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 0 | |
26383 | VINCLU | 0 | 0 | |||||||
26384 | VINE | 800 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 3.7500 | 1600 | |
26385 | VINF | 1300 | 3/4 | 11/16 | 3/4 | 11/16 | 5/8 | 13/16 | 2700 | |
26386 | VINIX | 0 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | 0 | |
26387 | VINO | 1000 | 0.0312 | 0 | ||||||
26388 | VINS | 15600 | 0.1400 | 0.1250 | 0.2500 | 0 | ||||
26389 | VINT | 0 | 0 | |||||||
26390 | VINXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.99 | 5.13 | 909 | |
26391 | VIPG | 5500 | 45/64 | 11/16 | 3/4 | 0 | ||||
26392 | VIPIX | 0 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 5.13 | 0 | |
26393 | VIPM | 3000 | 0.0001 | 0 | ||||||
26394 | VIPS | 0 | 0 | |||||||
26395 | VIPSD | 500 | 5 | 5 | 6 1/2 | 0 | ||||
26396 | VIPT | 0 | 0 | |||||||
26397 | VIPTS | 100 | 5 | 5 | 6 1/2 | 0 | ||||
26398 | VIR | 100 | 9 | 9 | 9 | 9 | 100 | |||
26399 | VIRO | 900 | 3/4 | 1/2 | 3/4 | 0 | ||||
26400 | VIRT | 900 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2300 | 0.2800 | 1000 | |
26401 | VISI | 5000 | 0.9375 | 0.7500 | 1.0000 | 0 | ||||
26402 | VISN | 500 | 10 | 9 5/8 | 10 1/4 | 9 5/8 | 10 | 10 1/8 | 40300 | |
26403 | VISNW | 2000 | 1 1/8 | 1 1/8 | 1 5/8 | 0 | ||||
26404 | VISNZ | 1000 | 4 1/2 | 4 3/8 | 4 1/2 | 4 3/8 | 4 3/8 | 4 5/8 | 10100 | |
26405 | VIST | 200 | 10 5/8 | 10 3/4 | 10 3/4 | 10 3/8 | 10 3/8 | 10 5/8 | 70400 | |
26406 | VISTW | 500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 | 9100 | |
26407 | VISV | 1000 | 0.5000 | 0 | ||||||
26408 | VISX | 600 | 36 1/4 | 36 1/4 | 36 3/4 | 36 1/4 | 36 1/4 | 36 3/4 | 10700 | |
26409 | VIT | 1300 | 6 3/8 | 6 1/2 | 6 7/8 | 0 | ||||
26410 | VITA | 0 | 0 | |||||||
26411 | VITC | 4000 | 0.4687 | 0.4687 | 0.4687 | 0.4687 | 0.2812 | 0.4687 | 4000 | |
26412 | VITFX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 10.13 | 0 | |
26413 | VITK | 1000 | 1/2 | 13/32 | 1/2 | 13/32 | 7/16 | 1/2 | 46300 | |
26414 | VITKU | 700 | 5/8 | 3/4 | 1 3/8 | 0 | ||||
26415 | VITKW | 10000 | 1/16 | 1/16 | 1/8 | 0 | ||||
26416 | VITL | 200 | 28 5/8 | 28 1/2 | 28 5/8 | 28 1/4 | 28 1/4 | 28 5/8 | 2900 | |
26417 | VIVA | 300 | 0.0400 | 0.0400 | 0.0800 | 0 | ||||
26418 | VIVAX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | |
26419 | VIVXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.62 | 4.72 | 390 | |
26420 | VIX | 0 | 13.29 | 13.06 | 13.52 | 13.04 | 0 | |||
26421 | VJET | 500 | 21 1/2 | 21 3/4 | 21 7/8 | 21 1/4 | 21 1/2 | 21 3/4 | 110500 | |
26422 | VJETD | 1000 | 55 3/4 | 55 3/8 | 55 3/4 | 0 | ||||
26423 | VJV | 200 | 12 | 0 | ||||||
26424 | VKA | 1000 | 15 | 14 7/8 | 15 1/4 | 0 | ||||
26425 | VKBBX | 0 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0 | |
26426 | VKC | 3000 | 11 1/4 | 0 | ||||||
26427 | VKCIX | 0 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 18.34 | 0 | |
26428 | VKGBX | 0 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0 | |
26429 | VKGLX | 0 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 7.99 | 0 | |
26430 | VKHYX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 10.14 | 0 | |
26431 | VKI | 900 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/2 | 12 1/4 | 900 | |
26432 | VKL | 1000 | 10 7/8 | 0 | ||||||
26433 | VKLBX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
26434 | VKLMX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.58 | 0 | |
26435 | VKMGX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 15.62 | 0 | |
26436 | VKMHX | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 15.64 | 0 | |
26437 | VKMMX | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 16.24 | 0 | |
26438 | VKMPX | 0 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 18.53 | 0 | |
26439 | VKMTX | 0 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 20.44 | 0 | |
26440 | VKNG | 1000 | 51 3/8 | 51 7/8 | 52 | 51 1/4 | 51 1/4 | 51 1/2 | 137700 | |
26441 | VKPAX | 0 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | |
26442 | VKQ | 300 | 15 | 14 3/4 | 15 1/8 | 0 | ||||
26443 | VKRS | 0 | 0 | |||||||
26444 | VKRSY | 0 | 0 | |||||||
26445 | VKS | 200 | 12 1/4 | 12 1/4 | 12 5/8 | 0 | ||||
26446 | VKSAX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 13.09 | 0 | |
26447 | VKSBX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0 | |
26448 | VKSI | 1000 | 0.3125 | 0.3125 | 0.5000 | 0 | ||||
26449 | VKSTX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.20 | 0 | |
26450 | VKTFX | 0 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0 | |
26451 | VKUAX | 0 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 16.06 | 0 | |
26452 | VKUBX | 0 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0 | |
26453 | VKV | 800 | 13 | 12 7/8 | 13 1/4 | 0 | ||||
26454 | VLAAX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | |
26455 | VLAB | 1000 | 1 13/16 | 2 | 2 | 1 13/16 | 1 13/16 | 2 | 3500 | |
26456 | VLAN | 0 | 0 | |||||||
26457 | VLANS | 200 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/4 | 700 | |
26458 | VLBDX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.90 | 0 | |
26459 | VLCXX | 0 | 0.45 | 5.00 | 5.12 | 3556 | ||||
26460 | VLE | 0 | 573.65 | 570.55 | 573.66 | 570.55 | 0 | |||
26461 | VLEE | 0 | 0 | |||||||
26462 | VLEEY | 0 | 0 | |||||||
26463 | VLF | 300 | 1 3/4 | 1 3/4 | 2 7/16 | 0 | ||||
26464 | VLFG | 800 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 15/16 | 1800 | |
26465 | VLGE | 0 | 0 | |||||||
26466 | VLGEA | 100 | 6 3/4 | 6 3/4 | 8 1/4 | 0 | ||||
26467 | VLHYX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | |
26468 | VLIFX | 0 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0 | |
26469 | VLIS | 0 | 0 | |||||||
26470 | VLKA | 0 | 0 | |||||||
26471 | VLKAY | 0 | 0 | |||||||
26472 | VLMI | 8000 | 0.1875 | 0.1250 | 0.1875 | 0 | ||||
26473 | VLNC | 500 | 4 3/4 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 24900 | |
26474 | VLNT | 200 | 35 1/2 | 34 1/2 | 35 1/2 | 34 | 34 1/2 | 35 1/2 | 39800 | |
26475 | VLNTW | 500 | 28 3/4 | 27 1/2 | 28 3/4 | 26 3/4 | 27 | 28 3/4 | 20000 | |
26476 | VLNYX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
26477 | VLO | 200 | 23 7/8 | 24 | 24 1/2 | 0 | ||||
26478 | VLOp | 200 | 51 3/8 | 0 | ||||||
26479 | VLP | 100 | 10 5/8 | 10 5/8 | 10 3/4 | 0 | ||||
26480 | VLPI | 1100 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
26481 | VLSI | 1000 | 14 | 14 1/4 | 14 3/8 | 13 7/8 | 14 | 14 1/8 | 385800 | |
26482 | VLSIH | 25 | 90 1/4 | 91 | 91 | 90 1/4 | 90 1/4 | 90 7/8 | 70 | |
26483 | VLSTX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 14.21 | 0 | |
26484 | VLT | 300 | 9 1/8 | 8 7/8 | 9 3/8 | 0 | ||||
26485 | VLTM | 0 | 0 | |||||||
26486 | VLTS | 300 | 5 3/8 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 5500 | |
26487 | VLTXX | 0 | 0.75 | 2.52 | 2.55 | 217 | ||||
26488 | VLU | 500 | 18 5/8 | 18 | 18 3/8 | 0 | ||||
26489 | VLUGX | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0 | |
26490 | VLY | 200 | 24 7/8 | 24 1/2 | 25 1/8 | 0 | ||||
26491 | VMAX | 800 | 2 5/16 | 2 1/8 | 2 5/16 | 2 1/8 | 2 1/8 | 2 5/16 | 5300 | |
26492 | VMAXW | 1000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 1/2 | 1000 | |
26493 | VMC | 500 | 56 1/2 | 57 1/4 | 57 3/4 | 0 | ||||
26494 | VMCAX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | |
26495 | VMEI | 500 | 6 | 5 1/4 | 6 3/8 | 5 1/4 | 5 1/4 | 6 3/8 | 14800 | |
26496 | VMEIW | 4600 | 3 1/4 | 2 1/4 | 3 1/4 | 2 1/4 | 2 1/4 | 3 1/4 | 60300 | |
26497 | VMFXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.28 | 5.45 | 26564 | |
26498 | VMG | 2000 | 1/2 | 0 | ||||||
26499 | VMIBX | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0 | |
26500 | VMIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.37 | 5.53 | 9450 | |
26501 | VMKT | 0 | 0 | |||||||
26502 | VMLPZ | 200 | 0.0010 | 0.0010 | 0.0800 | 0 | ||||
26503 | VMLTX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
26504 | VMM | 100 | 13 | 0 | ||||||
26505 | VMMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.35 | 5.52 | 187248 | |
26506 | VMN | 900 | 15 | 0 | ||||||
26507 | VMO | 1500 | 14 1/4 | 14 | 14 1/4 | 14 | 14 1/8 | 14 3/8 | 7600 | |
26508 | VMOIX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 11.02 | 0 | |
26509 | VMOY | 1900 | 3.0000 | 3.0000 | 5.0000 | 0 | ||||
26510 | VMPAX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.63 | 0 | |
26511 | VMPIX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0 | |
26512 | VMPXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.09 | 5.23 | 29504 | |
26513 | VMRGX | 0 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | |
26514 | VMRK | 1000 | 8 7/8 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 | 11500 | |
26515 | VMRX | 3000 | 1 15/32 | 1 7/16 | 1 15/32 | 1 13/32 | 1 7/16 | 1 15/32 | 92200 | |
26516 | VMRXU | 100 | 9 1/4 | 9 1/4 | 11 1/4 | 0 | ||||
26517 | VMRXW | 600 | 9/16 | 17/32 | 9/16 | 17/32 | 17/32 | 9/16 | 8800 | |
26518 | VMRXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.52 | 5.70 | 8682 | |
26519 | VMSXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.25 | 3.25 | 42204 | |
26520 | VMT | 600 | 10 7/8 | 10 7/8 | 11 1/4 | 0 | ||||
26521 | VMTBX | 0 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0 | |
26522 | VMTGZ | 3000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3000 | |||
26523 | VMV | 400 | 12 1/2 | 0 | ||||||
26524 | VNAIX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 11.13 | 0 | |
26525 | VNBC | 8500 | 4.0000 | 3.5000 | 4.0000 | 3.5000 | 10300 | |||
26526 | VNCLU | 0 | 0 | |||||||
26527 | VNCO | 100 | 0.0900 | 0.0200 | 0.0800 | 0 | ||||
26528 | VNDTX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 11.52 | 0 | |
26529 | VNEPX | 0 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0 | |
26530 | VNGD | 100 | 6 | 6 | 6 1/4 | 6 | 6 | 6 1/4 | 5300 | |
26531 | VNJBX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | |
26532 | VNJTX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | |
26533 | VNJXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.01 | 2.95 | 8756 | |
26534 | VNM | 300 | 16 1/4 | 16 5/8 | 17 | 0 | ||||
26535 | VNMTX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 11.25 | 0 | |
26536 | VNO | 200 | 36 7/8 | 36 7/8 | 36 7/8 | 36 7/8 | 36 3/4 | 37 1/4 | 200 | |
26537 | VNSR | 4300 | 0.1000 | 0.0937 | 0.1250 | 0 | ||||
26538 | VNTV | 200 | 24 | 23 | 24 | 22 1/2 | 22 1/2 | 24 | 3500 | |
26539 | VNTX | 200 | 16 5/8 | 16 1/2 | 16 7/8 | 16 1/2 | 16 5/8 | 16 7/8 | 63200 | |
26540 | VNTXX | 0 | 0.38 | 2.84 | 2.81 | 668 | ||||
26541 | VNUNY | 0 | 0 | |||||||
26542 | VNUS | 0 | 0 | |||||||
26543 | VNV | 4500 | 11 7/8 | 0 | ||||||
26544 | VNX | 0 | 29.80 | 29.80 | 29.80 | 29.80 | 0 | |||
26545 | VNYBX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0 | |
26546 | VNYFX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.76 | 0 | |
26547 | VNYTX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | |
26548 | VNYXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.61 | 2.42 | 4541 | |
26549 | VO | 300 | 36 5/8 | 36 1/4 | 36 5/8 | 36 1/4 | 36 3/8 | 37 1/8 | 400 | |
26550 | VOD | 100 | 34 5/8 | 34 3/4 | 34 3/4 | 34 5/8 | 34 1/2 | 34 7/8 | 300 | |
26551 | VODC | 0 | 0 | |||||||
26552 | VODF | 0 | 0 | |||||||
26553 | VODFF | 0 | 0 | |||||||
26554 | VODG | 3000 | 0.1562 | 0.1562 | 0.2812 | 0 | ||||
26555 | VOF | 1000 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 1000 | |||
26556 | VOHIX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | |
26557 | VOHXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.30 | 3.23 | 1912 | |
26558 | VOLG | 2000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
26559 | VOLMX | 0 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0 | |
26560 | VOLT | 400 | 22 1/2 | 23 | 23 | 22 1/2 | 22 | 23 | 3800 | |
26561 | VOLV | 0 | 0 | |||||||
26562 | VOLVY | 2000 | 19 1/8 | 19 1/8 | 19 1/8 | 18 7/8 | 19 | 19 1/8 | 63900 | |
26563 | VON | 300 | 27 3/8 | 27 7/8 | 28 3/8 | 0 | ||||
26564 | VOQ | 500 | 16 5/8 | 17 | 17 1/2 | 0 | ||||
26565 | VORIX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 10.49 | 0 | |
26566 | VORT | 0 | 0 | |||||||
26567 | VOT | 500 | 11 3/4 | 11 7/8 | 11 7/8 | 11 3/4 | 11 3/4 | 12 | 2500 | |
26568 | VOTX | 0 | 0 | |||||||
26569 | VOV | 100 | 12 | 0 | ||||||
26570 | VOX | 2000 | 5 3/4 | 0 | ||||||
26571 | VOXL | 5000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/8 | 3 3/8 | 17500 | |
26572 | VOXLU | 500 | 3 1/4 | 3 1/2 | 5 1/8 | 0 | ||||
26573 | VOXLW | 2500 | 15/16 | 15/16 | 1 1/4 | 0 | ||||
26574 | VOXpA | 0 | 0 | |||||||
26575 | VPACX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | |
26576 | VPAIX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | |
26577 | VPI | 500 | 21 1/8 | 0 | ||||||
26578 | VPIV | 0 | 0 | |||||||
26579 | VPIXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 5.14 | 5.30 | 711 | |
26580 | VPLX | 400 | 0.0010 | 0 | ||||||
26581 | VPMCX | 0 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0 | |
26582 | VPMXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.18 | 5.33 | 3794 | |
26583 | VPQ | 200 | 16 3/4 | 16 5/8 | 17 | 0 | ||||
26584 | VPS | 100 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 100 | |||
26585 | VPTI | 3500 | 2 1/32 | 2 | 2 1/8 | 1 15/16 | 2 | 2 1/8 | 75600 | |
26586 | VPTIW | 4000 | 3/8 | 3/8 | 1/2 | 0 | ||||
26587 | VPTOY | 0 | 0 | |||||||
26588 | VPTXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 3.14 | 3.00 | 12368 | |
26589 | VPUR | 1000 | 2 | 2 | 2 | 2 | 1 7/8 | 2 | 1200 | |
26590 | VPV | 200 | 12 3/4 | 0 | ||||||
26591 | VQC | 200 | 15 1/2 | 15 1/8 | 15 1/2 | 0 | ||||
26592 | VQIIX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
26593 | VQNPX | 0 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0 | |
26594 | VR | 300 | 11 | 11 | 11 1/2 | 0 | ||||
26595 | VRBA | 800 | 13.0000 | 12.7500 | 13.5000 | 0 | ||||
26596 | VRBB | 100 | 0.0100 | 0 | ||||||
26597 | VRC | 1000 | 9 1/2 | 9 5/8 | 9 5/8 | 9 1/2 | 9 1/4 | 9 3/4 | 2700 | |
26598 | VRCS | 1000 | 5.0000 | 4.0000 | 6.0000 | 0 | ||||
26599 | VRES | 1000 | 10 | 10 | 10 1/4 | 10 | 10 | 10 1/4 | 2100 | |
26600 | VRGN | 2000 | 0.8900 | 0.9300 | 0.9300 | 0.8900 | 0.8900 | 0.9100 | 23800 | |
26601 | VRI | 300 | 28 3/8 | 28 1/4 | 28 3/4 | 0 | ||||
26602 | VRLN | 300 | 24 3/16 | 24 1/4 | 24 1/4 | 24 | 24 | 24 1/4 | 900 | |
26603 | VRLNG | 4 | 108 1/2 | 106 1/2 | 108 1/2 | 0 | ||||
26604 | VRNT | 4800 | 29/32 | 29/32 | 1 1/8 | 0 | ||||
26605 | VRNTP | 200 | 5 1/2 | 5 | 6 | 0 | ||||
26606 | VRO | 1000 | 3 | 0 | ||||||
26607 | VRON | 0 | 0 | |||||||
26608 | VRONY | 1700 | 12 7/8 | 12 5/8 | 12 7/8 | 12 5/8 | 12 5/8 | 12 7/8 | 2300 | |
26609 | VRPFX | 0 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0 | |
26610 | VRSA | 1000 | 15 | 14 1/2 | 15 1/4 | 0 | ||||
26611 | VRSI | 1000 | 0.0400 | 0.0200 | 0.0500 | 0 | ||||
26612 | VRSY | 300 | 9 3/4 | 0 | ||||||
26613 | VRT | 500 | 2 5/8 | 0 | ||||||
26614 | VRTQ | 0 | 0 | |||||||
26615 | VRTS | 10000 | 37 | 35 3/4 | 37 | 35 3/4 | 36 1/4 | 37 | 29900 | |
26616 | VRTX | 200 | 27 3/4 | 28 1/2 | 29 | 27 3/4 | 27 3/4 | 28 | 82900 | |
26617 | VRTY | 1300 | 39 | 38 | 39 | 38 | 38 | 39 | 10500 | |
26618 | VRU | 0 | 30.77 | 0 | ||||||
26619 | VRXL | 1000 | 2.6250 | 2.3750 | 2.7500 | 0 | ||||
26620 | VSBIX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.44 | 0 | |
26621 | VSCGX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | |
26622 | VSCI | 1000 | 4 5/8 | 4 1/8 | 4 3/4 | 4 | 4 3/8 | 4 5/8 | 104900 | |
26623 | VSCY | 10000 | 0.0500 | 0.0500 | 0.0700 | 0 | ||||
26624 | VSCYQ | 40000 | 0.0300 | 0.0200 | 0.0400 | 0 | ||||
26625 | VSE | 0 | 0 | |||||||
26626 | VSEAX | 0 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 16.42 | 0 | |
26627 | VSEBX | 0 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0 | |
26628 | VSEC | 100 | 27 7/8 | 28 | 32 | 0 | ||||
26629 | VSEHF | 0 | 0 | |||||||
26630 | VSEHX | 0 | 347.16 | 347.16 | 347.16 | 347.16 | 347.16 | 347.16 | 0 | |
26631 | VSEI | 0 | 0 | |||||||
26632 | VSEIF | 2000 | 4 7/8 | 5 | 5 | 4 7/8 | 4 7/8 | 5 1/8 | 8000 | |
26633 | VSEN | 1000 | 7 3/4 | 7 1/2 | 7 3/4 | 7 3/8 | 7 3/8 | 7 3/4 | 7300 | |
26634 | VSEWF | 5000 | 1 7/16 | 1 3/8 | 1 7/16 | 1 3/8 | 1 3/8 | 1 3/4 | 9000 | |
26635 | VSFT | 10000 | 0.0900 | 0.0800 | 0.1200 | 0 | ||||
26636 | VSGBX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
26637 | VSH | 1000 | 28 1/2 | 27 5/8 | 28 1/4 | 0 | ||||
26638 | VSI | 100 | 2 1/2 | 2 3/8 | 2 7/8 | 0 | ||||
26639 | VSIN | 300 | 2 1/2 | 2 3/8 | 2 1/2 | 2 5/16 | 2 3/8 | 2 1/2 | 72400 | |
26640 | VSINZ | 1000 | 4.2500 | 0 | ||||||
26641 | VSIO | 1000 | 27 1/2 | 27 | 27 1/2 | 26 1/4 | 26 3/4 | 27 1/2 | 37700 | |
26642 | VSLF | 300 | 1 9/32 | 1 9/32 | 1 11/32 | 0 | ||||
26643 | VSMGX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | |
26644 | VSMXX | 0 | 0.69 | 5.00 | 5.15 | 4702 | ||||
26645 | VSNR | 500 | 22 1/2 | 21 | 23 | 20 3/4 | 22 1/2 | 22 7/8 | 314000 | |
26646 | VSNXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 2.53 | 2.35 | 227 | |
26647 | VSR | 1000 | 3 7/16 | 0 | ||||||
26648 | VSSFX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
26649 | VSSI | 0 | 0.0001 | 0.0080 | 0 | |||||
26650 | VSSXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 2.56 | 2.42 | 416 | |
26651 | VST | 5000 | 9/16 | 9/16 | 3/4 | 0 | ||||
26652 | VSTA | 1000 | 84.2500 | 0 | ||||||
26653 | VSTI | 300 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.4062 | 300 | |
26654 | VSTR | 0 | 0 | |||||||
26655 | VSTXX | 0 | 0.52 | 4.80 | 4.89 | 3578 | ||||
26656 | VSVR | 200 | 24 | 23 3/4 | 24 | 23 1/2 | 23 1/4 | 24 | 55800 | |
26657 | VTA | 1000 | 30 3/8 | 30 3/8 | 30 3/8 | 30 3/8 | 28 3/4 | 29 3/8 | 1000 | |
26658 | VTB | 600 | 3 1/4 | 3 3/8 | 3 5/8 | 0 | ||||
26659 | VTC | 1400 | 2 1/16 | 1 15/16 | 2 3/16 | 0 | ||||
26660 | VTCP | 0 | 0 | |||||||
26661 | VTCPF | 0 | 0 | |||||||
26662 | VTEH | 2000 | 10.0000 | 9.8750 | 10.0000 | 9.5000 | 9.5000 | 10.0000 | 6600 | |
26663 | VTEK | 3100 | 5 13/32 | 5 13/32 | 5 13/32 | 5 13/32 | 5 1/2 | 6 | 3100 | |
26664 | VTEL | 200 | 12 1/4 | 11 1/2 | 12 1/2 | 11 1/2 | 12 | 12 1/4 | 396700 | |
26665 | VTEN | 600 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
26666 | VTENW | 1000 | 0.0010 | 0 | ||||||
26667 | VTESQ | 0 | 0 | |||||||
26668 | VTEX | 5000 | 17 1/4 | 17 | 17 1/4 | 17 | 17 | 17 1/2 | 10900 | |
26669 | VTF | 100 | 15 3/4 | 15 3/4 | 16 1/8 | 0 | ||||
26670 | VTFIX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.80 | 0 | |
26671 | VTFXX | 0 | 0.46 | 2.50 | 2.50 | 349 | ||||
26672 | VTGIX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0 | |
26673 | VTHT | 800 | 0.0010 | 0 | ||||||
26674 | VTIBX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 | |
26675 | VTIXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.20 | 3.14 | 1461 | |
26676 | VTJ | 100 | 15 1/4 | 15 5/8 | 16 1/8 | 0 | ||||
26677 | VTKN | 6400 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.0200 | 1.6250 | 6400 | |
26678 | VTLK | 100 | 18 5/8 | 18 3/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 8500 | |
26679 | VTMFX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | |
26680 | VTMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.65 | 2.57 | 1730 | |
26681 | VTN | 1000 | 14 5/8 | 14 5/8 | 15 | 0 | ||||
26682 | VTNAF | 800 | 4 1/2 | 4 1/4 | 4 1/2 | 0 | ||||
26683 | VTNIX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.45 | 0 | |
26684 | VTNYX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 12.31 | 0 | |
26685 | VTO | 2000 | 6 | 6 | 6 | 6 | 5 3/4 | 6 | 2000 | |
26686 | VTOXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.84 | 4.96 | 3020 | |
26687 | VTP | 500 | 15 1/8 | 15 1/2 | 15 7/8 | 0 | ||||
26688 | VTPAQ | 0 | 0 | |||||||
26689 | VTPXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.20 | 5.29 | 720 | |
26690 | VTPYA | 200 | 2.1250 | 0 | ||||||
26691 | VTRA | 200 | 11 | 11 | 11 | 11 | 11 | 11 3/4 | 1600 | |
26692 | VTRAP | 1000 | 10 5/8 | 10 1/4 | 10 5/8 | 0 | ||||
26693 | VTRIX | 0 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0 | |
26694 | VTRSX | 0 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 0 | |
26695 | VTRXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.96 | 5.12 | 1653 | |
26696 | VTSGP | 100 | 0.0100 | 0 | ||||||
26697 | VTSI | 2000 | 0.0050 | 0 | ||||||
26698 | VTSMX | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0 | |
26699 | VTSS | 500 | 13 1/8 | 12 1/4 | 13 1/2 | 12 1/4 | 13 1/8 | 13 1/4 | 276400 | |
26700 | VTUR | 0 | 0 | |||||||
26701 | VTXL | 1400 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.2600 | 0.3200 | 4200 | |
26702 | VTXX | 1500 | 0.0001 | 0 | ||||||
26703 | VUDC | 1000 | 0.2500 | 0.2500 | 0.7500 | 0 | ||||
26704 | VUGVX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 10.21 | 0 | |
26705 | VUIXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.34 | 5.49 | 9660 | |
26706 | VUL | 300 | 21 5/8 | 0 | ||||||
26707 | VUPD | 0 | 0 | |||||||
26708 | VUPDA | 200 | 6 3/8 | 6 5/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 33200 | |
26709 | VUPDZ | 900 | 2 3/4 | 2 9/16 | 2 3/4 | 2 9/16 | 2 9/16 | 2 3/4 | 1800 | |
26710 | VUSBX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | |
26711 | VUSGX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.22 | 0 | |
26712 | VUSIX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
26713 | VUSN | 0 | 0 | |||||||
26714 | VUSTX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
26715 | VUSVX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0 | |
26716 | VUSXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.26 | 5.42 | 17694 | |
26717 | VUTK | 500 | 7 1/2 | 7 11/32 | 7 1/2 | 7 | 7 | 7 1/2 | 10300 | |
26718 | VUTKW | 500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 1/8 | 500 | |
26719 | VVTV | 1500 | 6 3/16 | 5 7/8 | 6 3/8 | 5 7/8 | 6 3/16 | 6 1/4 | 342900 | |
26720 | VVUS | 3000 | 26 7/8 | 27 | 27 | 26 1/2 | 26 1/2 | 27 | 70000 | |
26721 | VVVI | 1000 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.0000 | 6.0000 | 1500 | |
26722 | VWAHX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
26723 | VWEHX | 0 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0 | |
26724 | VWELX | 0 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0 | |
26725 | VWESX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 | |
26726 | VWIFX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 10.11 | 0 | |
26727 | VWIGX | 0 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0 | |
26728 | VWINX | 0 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0 | |
26729 | VWITX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0 | |
26730 | VWK/WS | 0 | 2 | 3 1/4 | 0 | |||||
26731 | VWLTX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
26732 | VWNDX | 0 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | |
26733 | VWNFX | 0 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0 | |
26734 | VWRX | 2000 | 12 3/4 | 12 1/4 | 13 | 12 1/4 | 12 1/2 | 13 | 58000 | |
26735 | VWSTX | 0 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0 | |
26736 | VWUSX | 0 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0 | |
26737 | VX | 0 | 0 | |||||||
26738 | VXPXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.92 | 2.85 | 1602 | |
26739 | VYFC | 1000 | 10.2500 | 0 | ||||||
26740 | VYM | 600 | 9 3/8 | 11 7/8 | 12 1/4 | 0 | ||||
26741 | VYNA | 0 | 0 | |||||||
26742 | VZNA | 0 | 0 | |||||||
26743 | Vw | 0 | 22 1/4 | 23 3/4 | 0 | |||||
26744 | W | 100 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 27 7/8 | 28 | 100 | |
26745 | W.BYG | 0 | 0 | |||||||
26746 | W.CIQ | 0 | 0 | |||||||
26747 | W.CTO | 0 | 0 | |||||||
26748 | W.DNL | 0 | 0 | |||||||
26749 | W.HKC | 0 | 0 | |||||||
26750 | W.JCI | 0 | 0 | |||||||
26751 | W.LEG | 0 | 0 | |||||||
26752 | W.LEO | 0 | 0 | |||||||
26753 | W.RSO | 0 | 0 | |||||||
26754 | W.XVN | 0 | 0 | |||||||
26755 | WAAEX | 0 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0 | |
26756 | WAB | 100 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/4 | 100 | |
26757 | WABC | 1300 | 44 1/4 | 44 1/4 | 44 5/8 | 44 1/4 | 44 1/4 | 45 | 7700 | |
26758 | WABR | 0 | 0 | |||||||
26759 | WAC | 100 | 23 1/4 | 23 3/8 | 23 5/8 | 0 | ||||
26760 | WACC | 400 | 1 1/2 | 1 1/2 | 2 | 0 | ||||
26761 | WACLY | 1500 | 62 1/8 | 63 5/8 | 64 1/8 | 0 | ||||
26762 | WADV | 5700 | 1.0000 | 1.0000 | 1.7500 | 0 | ||||
26763 | WAEGX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0 | |
26764 | WAG | 100 | 33 3/8 | 33 3/8 | 33 3/8 | 33 3/8 | 33 1/4 | 33 1/2 | 100 | |
26765 | WAGEX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | |
26766 | WAGM | 0 | 0 | |||||||
26767 | WAI | 200 | 52 | 52 3/8 | 52 7/8 | 0 | ||||
26768 | WAIDX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | |
26769 | WAILX | 0 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | 0 | |
26770 | WAIMX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
26771 | WAIN | 300 | 5 | 5 | 5 1/4 | 0 | ||||
26772 | WAK | 200 | 16 3/8 | 0 | ||||||
26773 | WAK.B | 0 | 0 | |||||||
26774 | WAK/B | 200 | 13 1/4 | 0 | ||||||
26775 | WAL | 200 | 1 1/2 | 1 1/2 | 1 7/8 | 0 | ||||
26776 | WALB | 200 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/4 | 800 | |
26777 | WALK | 500 | 8 3/4 | 8 7/8 | 8 7/8 | 8 3/4 | 8 3/4 | 8 7/8 | 47900 | |
26778 | WALL | 2900 | 14 1/4 | 14 5/8 | 14 5/8 | 14 1/4 | 14 1/4 | 14 5/8 | 20600 | |
26779 | WALLX | 0 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 8.48 | 0 | |
26780 | WALS | 700 | 16 3/4 | 17 | 17 1/8 | 16 3/4 | 16 3/4 | 17 1/8 | 12900 | |
26781 | WAMA | 5000 | 1 7/8 | 1 3/4 | 1 7/8 | 0 | ||||
26782 | WAMAP | 2400 | 3 3/4 | 3 | 3 3/4 | 0 | ||||
26783 | WAMAW | 4700 | 1/8 | 1/8 | 3/16 | 0 | ||||
26784 | WAMC | 0 | 0 | |||||||
26785 | WAMCX | 0 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0 | |
26786 | WAMU | 200 | 29 3/8 | 29 3/8 | 29 5/8 | 29 3/8 | 29 3/8 | 29 5/8 | 72800 | |
26787 | WAMUM | 1000 | 25 | 25 | 25 | 25 | 25 | 25 3/8 | 1000 | |
26788 | WAMUN | 300 | 117 | 117 | 117 | 117 | 116 1/2 | 118 1/4 | 300 | |
26789 | WAMUO | 700 | 26 1/4 | 26 5/8 | 26 5/8 | 26 1/4 | 26 1/4 | 26 3/4 | 1200 | |
26790 | WANG | 100 | 17 3/4 | 17 1/8 | 17 7/8 | 17 1/8 | 17 3/4 | 17 7/8 | 148600 | |
26791 | WANGW | 100 | 5 13/16 | 5 3/8 | 5 7/8 | 5 3/8 | 5 13/16 | 6 | 23600 | |
26792 | WAPBX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | |
26793 | WARFY | 0 | 0 | |||||||
26794 | WARL | 0 | 0 | |||||||
26795 | WARN | 0 | 0 | |||||||
26796 | WARSY | 0 | 11.8816 | 0 | ||||||
26797 | WASH | 100 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 30 1/4 | 2600 | |
26798 | WAT | 300 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 20 1/8 | 20 5/8 | 300 | |
26799 | WATF | 0 | 0 | |||||||
26800 | WATFX | 0 | 113.89 | 113.89 | 113.89 | 113.89 | 113.89 | 113.89 | 0 | |
26801 | WATFZ | 1000 | 9 1/4 | 9 1/8 | 9 5/8 | 0 | ||||
26802 | WATIX | 0 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | 0 | |
26803 | WATO | 0 | 0 | |||||||
26804 | WATR | 500 | 21 | 20 | 21 | 20 | 20 | 21 | 2200 | |
26805 | WATS | 500 | 45 1/4 | 43 1/2 | 45 3/4 | 43 1/4 | 45 1/4 | 45 1/2 | 286600 | |
26806 | WATT | 0 | 0 | |||||||
26807 | WATZ | 0 | 0 | |||||||
26808 | WAVO | 500 | 15 5/8 | 14 1/2 | 15 5/8 | 14 1/2 | 15 1/4 | 15 5/8 | 65400 | |
26809 | WAVR | 200 | 40 1/2 | 40 | 41 1/2 | 0 | ||||
26810 | WAVT | 500 | 5 | 5 1/8 | 5 1/8 | 5 | 5 | 5 3/8 | 3000 | |
26811 | WAVX | 6500 | 3 3/8 | 3 3/8 | 3 7/16 | 3 1/4 | 3 5/16 | 3 7/16 | 37100 | |
26812 | WAX | 2000 | 1 | 1 | 1 1/8 | 0 | ||||
26813 | WAYN | 100 | 22 | 22 | 22 | 22 | 22 | 23 | 600 | |
26814 | WB | 200 | 43 1/2 | 43 1/2 | 43 7/8 | 0 | ||||
26815 | WBAN | 100 | 14 3/4 | 14 3/4 | 15 1/2 | 0 | ||||
26816 | WBAT | 500 | 6 1/2 | 6 1/8 | 6 1/2 | 6 1/8 | 6 1/8 | 6 1/2 | 2500 | |
26817 | WBB | 400 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 1/2 | 18 7/8 | 400 | |
26818 | WBC | 200 | 6 7/8 | 0 | ||||||
26819 | WBCI | 1200 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 3/4 | 1200 | |
26820 | WBGSX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | |
26821 | WBIGX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0 | |
26822 | WBK | 500 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 23 1/4 | 23 7/8 | 500 | |
26823 | WBKC | 1300 | 7 1/8 | 6 3/4 | 7 1/8 | 0 | ||||
26824 | WBLA | 500 | 12.5000 | 0 | ||||||
26825 | WBN | 1500 | 19 5/8 | 19 5/8 | 19 5/8 | 19 5/8 | 19 | 19 5/8 | 1500 | |
26826 | WBPR | 200 | 21 | 20 | 21 1/2 | 0 | ||||
26827 | WBRRX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
26828 | WBRXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.97 | 5.14 | 7039 | |
26829 | WBST | 100 | 29 | 28 3/4 | 29 | 28 1/2 | 28 1/2 | 29 | 11500 | |
26830 | WBTL | 1000 | 24.0000 | 24.0000 | 25.0000 | 0 | ||||
26831 | WBTMU | 100 | 14.0000 | 0 | ||||||
26832 | WCAI | 500 | 10 15/16 | 10 1/2 | 11 | 0 | ||||
26833 | WCAP | 1000 | 10 1/4 | 10 1/8 | 10 1/2 | 10 1/8 | 10 1/4 | 10 1/2 | 43400 | |
26834 | WCAPW | 2500 | 5 1/8 | 5 1/8 | 5 1/8 | 4 1/2 | 4 1/2 | 5 1/8 | 17300 | |
26835 | WCATX | 0 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0 | |
26836 | WCBC | 300 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3125 | 300 | |
26837 | WCBI | 1800 | 27 1/4 | 27 1/2 | 27 1/2 | 27 1/4 | 27 1/4 | 28 | 2800 | |
26838 | WCBO | 600 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 17 1/4 | 1200 | |
26839 | WCC | 0 | 0 | |||||||
26840 | WCCI | 300 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 5 1/4 | 1200 | |
26841 | WCCX | 200 | 27 1/4 | 28 1/2 | 29 | 27 1/4 | 27 1/4 | 27 7/8 | 100700 | |
26842 | WCFB | 800 | 12 3/8 | 12 1/4 | 13 | 0 | ||||
26843 | WCG | 1000 | 11 1/4 | 11 1/4 | 11 7/8 | 0 | ||||
26844 | WCHI | 500 | 16 | 16 | 17 1/4 | 0 | ||||
26845 | WCIFX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
26846 | WCII | 1000 | 15 5/8 | 15 3/4 | 15 3/4 | 15 3/8 | 15 1/2 | 15 5/8 | 36800 | |
26847 | WCIIP | 0 | 0 | |||||||
26848 | WCLB | 27900 | 0.0010 | 0.0010 | 0.0100 | 0 | ||||
26849 | WCLX | 1000 | 74 1/4 | 74 1/2 | 75 1/2 | 74 1/4 | 74 1/4 | 75 | 35500 | |
26850 | WCN | 0 | 0 | |||||||
26851 | WCOM | 1200 | 35 1/2 | 35 | 35 5/8 | 35 | 35 1/2 | 35 5/8 | 647200 | |
26852 | WCP | 1000 | 2 3/4 | 0 | ||||||
26853 | WCRXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.78 | 4.92 | 9016 | |
26854 | WCS | 300 | 55 1/2 | 55 1/2 | 55 7/8 | 0 | ||||
26855 | WCS.A | 0 | 0 | |||||||
26856 | WCST | 0 | 0 | |||||||
26857 | WCSTF | 500 | 10 1/2 | 10 1/4 | 10 1/2 | 10 1/4 | 10 | 10 1/2 | 18500 | |
26858 | WCTV | 900 | 15 | 15 5/8 | 15 7/8 | 14 7/8 | 14 7/8 | 15 1/8 | 120200 | |
26859 | WCX | 100 | 2 1/2 | 2 3/8 | 2 3/4 | 0 | ||||
26860 | WCXpA | 1100 | 7 | 0 | ||||||
26861 | WDC | 1200 | 19 | 19 | 19 | 18 7/8 | 18 5/8 | 19 | 7600 | |
26862 | WDCF | 0 | 0 | |||||||
26863 | WDCR | 0 | 0 | |||||||
26864 | WDE/WS | 0 | 6 | 7 | 0 | |||||
26865 | WDEPY | 1500 | 47 11/32 | 47 1/4 | 48 | 47 1/4 | 47 1/2 | 47 7/8 | 47400 | |
26866 | WDFC | 100 | 44 3/4 | 44 1/4 | 45 1/4 | 43 3/4 | 44 1/2 | 45 | 144900 | |
26867 | WDG | 0 | 0 | |||||||
26868 | WDGF | 400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2800 | 400 | |
26869 | WDGT | 1000 | 1.2500 | 1.1250 | 1.5000 | 0 | ||||
26870 | WDHD | 3800 | 13 7/8 | 13 1/2 | 14 | 13 1/2 | 13 1/2 | 14 1/4 | 4400 | |
26871 | WDIN | 200 | 0.1500 | 0.1500 | 0.3000 | 0 | ||||
26872 | WDN | 800 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 1/2 | 21 | 1500 | |
26873 | WDSC | 25300 | 0.4375 | 0 | ||||||
26874 | WDV | 100 | 13 3/8 | 13 3/8 | 13 1/2 | 0 | ||||
26875 | WE | 2000 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/8 | 15 3/4 | 2400 | |
26876 | WEB | 2000 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 2000 | |||
26877 | WEBAX | 0 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0 | |
26878 | WEBCX | 0 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 9.30 | 0 | |
26879 | WEBEX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | |
26880 | WEBP | 15500 | 0.3125 | 0.3125 | 0.5625 | 0 | ||||
26881 | WEC | 100 | 31 3/4 | 31 3/8 | 31 3/4 | 0 | ||||
26882 | WECHX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
26883 | WECI | 1000 | 0.0100 | 0.0100 | 0.0800 | 0 | ||||
26884 | WEDC | 1500 | 13 | 13 | 13 1/8 | 13 | 13 | 14 1/2 | 2600 | |
26885 | WEDEX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0 | |
26886 | WEDG | 100 | 0.0500 | 0 | ||||||
26887 | WEECX | 0 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 6.93 | 0 | |
26888 | WEESX | 0 | 6.04 | 6.04 | 6.04 | 0 | ||||
26889 | WEFC | 29500 | 11 | 10 7/8 | 11 | 10 7/8 | 10 7/8 | 11 1/4 | 59000 | |
26890 | WEG | 300 | 20 | 20 1/8 | 20 5/8 | 0 | ||||
26891 | WEGBX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
26892 | WEGTX | 0 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0 | |
26893 | WEHKX | 0 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0 | |
26894 | WEIBX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
26895 | WEINX | 0 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 18.65 | 0 | |
26896 | WEJPX | 0 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0 | |
26897 | WELC | 1500 | 2 13/16 | 2 5/8 | 2 13/16 | 2 5/8 | 2 5/8 | 3 | 3200 | |
26898 | WELL | 300 | 26 | 26 1/4 | 26 3/4 | 25 1/2 | 26 | 26 3/4 | 64300 | |
26899 | WELP | 0 | 0 | |||||||
26900 | WELPM | 100 | 85.0000 | 0 | ||||||
26901 | WELPP | 300 | 51.0000 | 0 | ||||||
26902 | WELS | 150000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
26903 | WEMEX | 0 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0 | |
26904 | WEN | 400 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 20 | 900 | |
26905 | WENLX | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0 | |
26906 | WENOX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | |
26907 | WENR | 3200 | 0.2188 | 0.1875 | 0.3750 | 0 | ||||
26908 | WEQVX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | |
26909 | WERG | 0 | 0 | |||||||
26910 | WERN | 300 | 20 1/2 | 20 1/2 | 20 1/2 | 20 | 20 | 20 1/2 | 4200 | |
26911 | WERV | 100 | 59.7500 | 0 | ||||||
26912 | WES | 0 | 18 1/2 | 19 1/2 | 0 | |||||
26913 | WESA | 800 | 9.8750 | 9.1250 | 9.8750 | 0 | ||||
26914 | WESC | 500 | 0.6250 | 0.6250 | 1.0000 | 0 | ||||
26915 | WESL | 0 | 0 | |||||||
26916 | WESM | 0 | 0 | |||||||
26917 | WESMF | 0 | 0 | |||||||
26918 | WESR | 0 | 0 | |||||||
26919 | WEST | 5000 | 50 19/32 | 0 | ||||||
26920 | WESWX | 0 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0 | |
26921 | WEXTF | 0 | 0 | |||||||
26922 | WEYS | 100 | 39 | 37 1/2 | 41 | 0 | ||||
26923 | WFAAX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0 | |
26924 | WFAGX | 0 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | |
26925 | WFBIX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
26926 | WFBS | 0 | 0 | |||||||
26927 | WFC | 1000 | 224 1/2 | 227 1/2 | 228 1/4 | 0 | ||||
26928 | WFCO | 200 | 15 | 11 | 15 | 0 | ||||
26929 | WFCT | 0 | 0 | |||||||
26930 | WFCpB | 300 | 44 | 0 | ||||||
26931 | WFCpC | 1500 | 25 7/8 | 0 | ||||||
26932 | WFCpD | 200 | 26 | 25 7/8 | 26 1/2 | 0 | ||||
26933 | WFDS | 200 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 | 13 1/2 | 3700 | |
26934 | WFFI | 700 | 7 5/8 | 7 5/8 | 8 1/2 | 7 5/8 | 7 5/8 | 8 1/2 | 1100 | |
26935 | WFFIX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
26936 | WFGIX | 0 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | |
26937 | WFGSX | 0 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0 | |
26938 | WFMI | 300 | 14 11/16 | 14 5/8 | 14 7/8 | 14 5/8 | 14 5/8 | 14 7/8 | 8700 | |
26939 | WFMXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.14 | 5.29 | 1556 | |
26940 | WFR | 100 | 33 5/8 | 33 1/2 | 33 5/8 | 33 3/8 | 33 | 33 1/2 | 6300 | |
26941 | WFRA | 0 | 0 | |||||||
26942 | WFRAF | 1000 | 7 3/4 | 7 5/8 | 8 3/8 | 0 | ||||
26943 | WFSB | 200 | 7 5/8 | 7 11/16 | 7 11/16 | 7 5/8 | 7 5/8 | 7 3/4 | 13500 | |
26944 | WFSC | 500 | 5.1250 | 5.1250 | 5.5000 | 0 | ||||
26945 | WFSI | 300 | 18 | 18 | 18 | 18 | 18 | 18 3/4 | 8700 | |
26946 | WFSL | 1800 | 24 1/8 | 24 1/8 | 24 1/8 | 23 3/4 | 23 3/4 | 24 1/8 | 8900 | |
26947 | WFSPX | 0 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0 | |
26948 | WFTRX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 | |
26949 | WG | 0 | 0 | |||||||
26950 | WGA | 500 | 3 1/2 | 0 | ||||||
26951 | WGEN | 1000 | 2 9/16 | 2 5/8 | 2 5/8 | 2 9/16 | 2 1/2 | 2 3/4 | 5000 | |
26952 | WGHI | 1000 | 2 7/8 | 2 1/8 | 2 7/8 | 2 1/8 | 2 1/8 | 2 7/8 | 1300 | |
26953 | WGITX | 0 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | |
26954 | WGL | 200 | 21 1/4 | 21 1/4 | 21 5/8 | 0 | ||||
26955 | WGLCN | 100 | 59.5000 | 0 | ||||||
26956 | WGLCO | 200 | 72.7000 | 0 | ||||||
26957 | WGLCP | 100 | 74.2500 | 0 | ||||||
26958 | WGNR | 500 | 10 1/2 | 10 3/4 | 10 3/4 | 10 1/2 | 10 1/2 | 10 3/4 | 15300 | |
26959 | WGO | 300 | 7 | 7 | 7 | 7 | 7 1/8 | 7 3/8 | 300 | |
26960 | WGOBX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0 | |
26961 | WGOV | 300 | 75.5000 | 75.7500 | 75.7500 | 75.5000 | 75.0000 | 76.2500 | 700 | |
26962 | WGPP | 0 | 0 | |||||||
26963 | WGR | 200 | 13 7/8 | 13 1/4 | 13 7/8 | 0 | ||||
26964 | WGROX | 0 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0 | |
26965 | WGRp | 1000 | 25 1/8 | 0 | ||||||
26966 | WGRpA | 2000 | 34 3/8 | 0 | ||||||
26967 | WGTI | 300 | 11 1/2 | 12 | 12 3/4 | 11 1/2 | 11 1/2 | 12 | 23200 | |
26968 | WGUSX | 0 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0 | |
26969 | WH | 15000 | 23 | 22 3/8 | 22 3/4 | 0 | ||||
26970 | WHAC | 6000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1250 | 6000 | |
26971 | WHACU | 18500 | 0.0625 | 0.0625 | 0.3750 | 0 | ||||
26972 | WHACW | 8500 | 0.0600 | 0.0100 | 0.0500 | 0 | ||||
26973 | WHACZ | 8500 | 0.0500 | 0.0100 | 0.0500 | 0 | ||||
26974 | WHAL | 1100 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5000 | 0.8125 | 1100 | |
26975 | WHAT | 2000 | 1 5/8 | 1 3/8 | 1 7/8 | 0 | ||||
26976 | WHATW | 4000 | 1/8 | 1/8 | 5/16 | 0 | ||||
26977 | WHFI | 100 | 6 1/2 | 6 5/8 | 6 5/8 | 6 3/8 | 6 1/2 | 6 5/8 | 33600 | |
26978 | WHGRX | 0 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0 | |
26979 | WHI | 300 | 5 3/4 | 0 | ||||||
26980 | WHICX | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0 | |
26981 | WHIM | 4800 | 0.0100 | 0.0050 | 0.0300 | 0 | ||||
26982 | WHMXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.78 | 4.91 | 2172 | |
26983 | WHO | 100 | 23 | 22 7/8 | 23 3/8 | 0 | ||||
26984 | WHR | 300 | 51 1/2 | 51 1/2 | 51 1/2 | 51 1/2 | 51 1/8 | 52 1/8 | 300 | |
26985 | WHRC | 200 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/2 | 38 | 500 | |
26986 | WHRG | 0 | 0 | |||||||
26987 | WHRL | 0 | 0 | |||||||
26988 | WHST | 1000 | 0.3750 | 0.3125 | 0.3750 | 0 | ||||
26989 | WHT | 500 | 34 5/8 | 28 7/8 | 29 7/8 | 0 | ||||
26990 | WHX | 100 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 14 | 100 | |
26991 | WHX.W | 0 | 0 | |||||||
26992 | WHX/WS | 500 | 4 | 0 | ||||||
26993 | WHXp | 7600 | 50 1/4 | 50 1/4 | 50 1/4 | 50 1/4 | 7600 | |||
26994 | WHXpB | 100 | 47 1/8 | 0 | ||||||
26995 | WI | 5000 | 1 15/16 | 1 13/16 | 2 1/16 | 0 | ||||
26996 | WIBCX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | |
26997 | WIBW | 200 | 12.5000 | 0 | ||||||
26998 | WIC | 200 | 30 1/8 | 30 1/8 | 30 1/8 | 30 1/8 | 200 | |||
26999 | WICK | 0 | 0 | |||||||
27000 | WIDE | 0 | 0 | |||||||
27001 | WIDEF | 4000 | 11 1/4 | 10 1/2 | 11 1/2 | 10 5/16 | 11 1/8 | 11 1/4 | 171500 | |
27002 | WIDWF | 1000 | 8 3/8 | 8 | 8 7/8 | 7 3/4 | 7 3/4 | 8 3/8 | 82100 | |
27003 | WIEAX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.72 | 0 | |
27004 | WIETX | 0 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0 | |
27005 | WIFL | 400 | 41.2500 | 0 | ||||||
27006 | WIFRX | 0 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 9.30 | 0 | |
27007 | WIGRX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | |
27008 | WII | 200 | 30 7/8 | 31 | 31 | 30 7/8 | 30 1/8 | 30 1/2 | 700 | |
27009 | WIKD | 1000 | 18 5/8 | 19 1/4 | 19 1/4 | 18 1/2 | 18 5/8 | 19 1/8 | 4200 | |
27010 | WIKS | 100 | 5 7/8 | 6 1/2 | 6 1/2 | 5 7/8 | 5 7/8 | 6 1/2 | 1500 | |
27011 | WIL | 10600 | 15/16 | 0 | ||||||
27012 | WILM | 200 | 31 1/2 | 31 1/2 | 31 1/2 | 31 | 31 | 31 1/2 | 16300 | |
27013 | WIN | 200 | 35 7/8 | 35 1/2 | 35 7/8 | 0 | ||||
27014 | WINA | 5000 | 0.0900 | 0.0800 | 0.1000 | 0 | ||||
27015 | WIND | 100 | 26 3/4 | 27 | 27 | 26 3/4 | 26 3/4 | 27 1/8 | 800 | |
27016 | WINE | 0 | 0 | |||||||
27017 | WINEA | 300 | 36 1/4 | 35 3/4 | 36 1/4 | 35 3/4 | 35 3/4 | 36 1/4 | 24800 | |
27018 | WINEB | 2300 | 36 1/2 | 35 1/2 | 37 | 0 | ||||
27019 | WINKY | 0 | 9.2500 | 0 | ||||||
27020 | WINN | 100 | 12 3/4 | 13 | 13 | 12 3/4 | 12 3/4 | 13 | 55600 | |
27021 | WINR | 1000 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 17 1/2 | 1000 | |
27022 | WINS | 1000 | 1/2 | 1/2 | 1/2 | 1/2 | 15/32 | 1/2 | 1000 | |
27023 | WINT | 100 | 1.3750 | 0 | ||||||
27024 | WINZ | 300 | 0.5000 | 0.2500 | 0.5000 | 0 | ||||
27025 | WINw | 0 | 31 3/4 | 32 3/4 | 0 | |||||
27026 | WIO | 0 | 383.93 | 0 | ||||||
27027 | WIPLP | 100 | 77.6500 | 0 | ||||||
27028 | WIPSL | 0 | 0 | |||||||
27029 | WIPSM | 100 | 76.3750 | 0 | ||||||
27030 | WIPSO | 200 | 71.0000 | 0 | ||||||
27031 | WIR | 1000 | 11 3/8 | 0 | ||||||
27032 | WIRE | 2500 | 10 1/8 | 10 | 10 1/8 | 10 | 10 | 10 1/2 | 2700 | |
27033 | WIRL | 100 | 16 | 16 | 16 | 16 | 16 | 16 1/2 | 100 | |
27034 | WIRR | 0 | 0 | |||||||
27035 | WIRRF | 0 | 0 | |||||||
27036 | WIS | 0 | 0 | |||||||
27037 | WISPP | 100 | 98.0000 | 0 | ||||||
27038 | WISp | 1000 | 69 | 0 | ||||||
27039 | WIT | 200 | 31 | 30 7/8 | 31 1/4 | 0 | ||||
27040 | WIX | 2000 | 7 1/4 | 0 | ||||||
27041 | WIZ | 1000 | 4 5/16 | 4 1/4 | 4 7/16 | 4 1/4 | 4600 | |||
27042 | WIZE | 0 | 0 | |||||||
27043 | WIZT | 0 | 0 | |||||||
27044 | WJ | 100 | 41 1/8 | 38 1/2 | 39 | 0 | ||||
27045 | WJBEX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
27046 | WJBS | 10000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 8 | 10000 | |
27047 | WJX.A | 0 | 0 | |||||||
27048 | WJX.B | 0 | 0 | |||||||
27049 | WKAXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 4.38 | 4.62 | 974 | |
27050 | WKR | 200 | 24 1/2 | 23 3/8 | 24 | 0 | ||||
27051 | WKS | 300 | 26 | 25 7/8 | 26 1/4 | 0 | ||||
27052 | WKUA | 100 | 431.0000 | 0 | ||||||
27053 | WLA | 100 | 94 1/4 | 93 3/4 | 94 1/4 | 93 3/4 | 94 1/4 | 94 7/8 | 200 | |
27054 | WLBC | 200 | 72.2500 | 0 | ||||||
27055 | WLC | 100 | 15 1/4 | 0 | ||||||
27056 | WLD | 600 | 1 1/8 | 0 | ||||||
27057 | WLDA | 1000 | 9 3/8 | 9 3/4 | 9 3/4 | 9 1/4 | 9 3/8 | 9 3/4 | 27200 | |
27058 | WLDN | 200 | 19 1/8 | 18 3/4 | 19 1/8 | 18 3/4 | 18 5/8 | 19 1/8 | 1800 | |
27059 | WLDRQ | 0 | 0 | |||||||
27060 | WLET | 300 | 2 3/4 | 2 1/4 | 2 3/4 | 0 | ||||
27061 | WLFI | 1000 | 6 1/2 | 6 1/2 | 6 1/2 | 5 3/4 | 5 3/4 | 6 1/2 | 9800 | |
27062 | WLHN | 1400 | 9 3/8 | 9 1/4 | 9 3/8 | 9 1/4 | 9 1/4 | 9 5/8 | 2500 | |
27063 | WLLC | 0 | 0 | |||||||
27064 | WLLCF | 0 | 0 | |||||||
27065 | WLLI | 0 | 0 | |||||||
27066 | WLM | 400 | 19 7/8 | 19 3/4 | 20 | 19 3/4 | 19 5/8 | 20 1/8 | 5600 | |
27067 | WLMGP | 0 | 0 | |||||||
27068 | WLMI | 0 | 0 | |||||||
27069 | WLMR | 200 | 17 1/2 | 17 3/4 | 18 | 17 1/2 | 17 1/2 | 17 3/4 | 81500 | |
27070 | WLMU | 0 | 0 | |||||||
27071 | WLP | 100 | 35 3/8 | 35 3/8 | 35 3/8 | 35 3/8 | 35 1/4 | 35 5/8 | 100 | |
27072 | WLRF | 1000 | 14 3/8 | 14 5/8 | 14 5/8 | 14 1/4 | 14 1/4 | 14 5/8 | 6800 | |
27073 | WLTK | 1000 | 0.5625 | 0.5000 | 0.5625 | 0.4375 | 0.5000 | 0.6250 | 18500 | |
27074 | WLTR | 10000 | 12 3/8 | 12 1/2 | 12 1/2 | 12 3/8 | 12 3/8 | 12 1/2 | 17700 | |
27075 | WLV | 100 | 37 1/4 | 34 3/8 | 34 3/4 | 0 | ||||
27076 | WMAG | 200 | 0.1250 | 0 | ||||||
27077 | WMAR | 200 | 34 1/2 | 34 1/2 | 34 1/2 | 34 | 34 | 34 1/2 | 9400 | |
27078 | WMASP | 100 | 98.5000 | 0 | ||||||
27079 | WMAT | 0 | 0 | |||||||
27080 | WMB | 100 | 46 | 46 | 46 | 46 | 45 7/8 | 46 3/8 | 100 | |
27081 | WMBY | 0 | 0 | |||||||
27082 | WMBYY | 0 | 0 | |||||||
27083 | WMBpA | 100 | 26 3/4 | 0 | ||||||
27084 | WMC | 500 | 25 | 25 | 25 | 25 | 12 5/8 | 13 | 500 | |
27085 | WMCO | 400 | 2 1/2 | 2 7/16 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 23600 | |
27086 | WMCP | 300 | 1.8125 | 1.8125 | 2.1250 | 0 | ||||
27087 | WMD/WS | 1800 | 3/8 | 0 | ||||||
27088 | WME | 400 | 10 3/8 | 10 3/8 | 10 1/2 | 0 | ||||
27089 | WMIC | 2000 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | ||||
27090 | WMICX | 0 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0 | |
27091 | WMIXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.76 | 2.78 | 1356 | |
27092 | WMK | 400 | 28 | 28 5/8 | 29 1/8 | 0 | ||||
27093 | WMMXX | 0 | 0 | |||||||
27094 | WMNGF | 0 | 0 | |||||||
27095 | WMS | 100 | 19 3/4 | 19 7/8 | 19 7/8 | 19 3/4 | 19 3/8 | 20 | 1000 | |
27096 | WMSI | 2000 | 4.0000 | 3.7500 | 4.2500 | 0 | ||||
27097 | WMT | 300 | 20 1/8 | 20 | 20 1/8 | 20 | 19 7/8 | 20 1/8 | 43300 | |
27098 | WMTT | 500 | 53 3/4 | 52 1/2 | 53 3/4 | 52 | 53 1/2 | 53 3/4 | 332500 | |
27099 | WMUTX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
27100 | WMX | 200 | 29 1/4 | 28 3/4 | 29 1/4 | 28 3/4 | 29 1/8 | 29 1/2 | 1300 | |
27101 | WMZ | 200 | 26 1/2 | 0 | ||||||
27102 | WN | 500 | 19 1/2 | 20 1/4 | 20 3/4 | 0 | ||||
27103 | WNC | 200 | 20 3/8 | 20 3/8 | 20 3/8 | 20 3/8 | 20 3/8 | 20 7/8 | 500 | |
27104 | WNCA | 0 | 0 | |||||||
27105 | WNCC | 4000 | 0.8700 | 0.5000 | 0.8750 | 0 | ||||
27106 | WND | 1500 | 7 | 7 | 7 | 7 | 6 7/8 | 7 1/4 | 1500 | |
27107 | WNDR | 400 | 15 1/2 | 16 1/4 | 16 1/4 | 15 1/2 | 15 1/2 | 16 1/4 | 8700 | |
27108 | WNEWS | 0 | 0 | |||||||
27109 | WNF/WS | 0 | 4 1/4 | 5 1/4 | 0 | |||||
27110 | WNG | 0 | 0 | |||||||
27111 | WNGp | 1100 | 25 1/2 | 0 | ||||||
27112 | WNGpA | 800 | 27 | 0 | ||||||
27113 | WNH | 1700 | 16 | 16 1/2 | 16 3/4 | 0 | ||||
27114 | WNMP | 2200 | 2 5/32 | 2 5/32 | 2 5/32 | 2 5/32 | 2 1/8 | 2 1/4 | 2200 | |
27115 | WNNB | 200 | 43.7500 | 43.7500 | 43.7500 | 43.7500 | 200 | |||
27116 | WNT | 100 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/4 | 26 5/8 | 1300 | |
27117 | WNTBX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
27118 | WNTX | 0 | 0 | |||||||
27119 | WNTp | 100 | 45 1/8 | 0 | ||||||
27120 | WNUT | 700 | 2 13/16 | 2 13/16 | 2 13/16 | 2 13/16 | 2 13/16 | 3 1/8 | 700 | |
27121 | WOA | 300 | 9 1/2 | 9 1/8 | 9 5/8 | 0 | ||||
27122 | WOAA | 0 | 0 | |||||||
27123 | WOAR | 0 | 0 | |||||||
27124 | WOBDX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.95 | 0 | |
27125 | WOBLX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.87 | 0 | |
27126 | WOBN | 0 | 0 | |||||||
27127 | WOBS | 1000 | 0.3300 | 0.3300 | 0.4000 | 0 | ||||
27128 | WOC | 1000 | 5 3/4 | 5 3/8 | 5 7/8 | 0 | ||||
27129 | WOCGX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 14.00 | 0 | |
27130 | WOEIX | 0 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | |
27131 | WOFC | 1000 | 23 3/4 | 23 1/4 | 23 3/4 | 23 1/4 | 23 1/4 | 23 3/4 | 1200 | |
27132 | WOFG | 15000 | 0.0050 | 0.0050 | 0.0500 | 0 | ||||
27133 | WOGVX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.93 | 0 | |
27134 | WOGXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 5.15 | 5.19 | 4693 | |
27135 | WOIBX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.88 | 0 | |
27136 | WOIEX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 11.57 | 0 | |
27137 | WOIL | 20800 | 0.2000 | 0 | ||||||
27138 | WOIVX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.68 | 0 | |
27139 | WOL | 500 | 3 1/8 | 3 | 3 3/8 | 0 | ||||
27140 | WOLMG | 20 | 81 | 78 1/2 | 85 | 0 | ||||
27141 | WOMBX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 11.10 | 0 | |
27142 | WOMIX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.20 | 0 | |
27143 | WOMXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.20 | 5.21 | 20765 | |
27144 | WON | 1000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 3/8 | 1000 | |
27145 | WONE | 700 | 16 | 16 | 16 1/8 | 16 | 16 | 16 1/4 | 6600 | |
27146 | WONEG | 3 | 88 | 88 | 93 | 0 | ||||
27147 | WONEW | 5000 | 2.5000 | 2.4375 | 2.6250 | 0 | ||||
27148 | WONS | 0 | 0 | |||||||
27149 | WOOD | 15000 | 0.0800 | 0.0700 | 0.0800 | 0 | ||||
27150 | WOOPX | 0 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 15.84 | 0 | |
27151 | WOPE | 0 | 0 | |||||||
27152 | WOPEY | 0 | 0 | |||||||
27153 | WORC | 600 | 1.5000 | 1.5000 | 1.8750 | 0 | ||||
27154 | WORD | 14000 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
27155 | WORK | 0 | 0 | |||||||
27156 | WORKE | 1000 | 1 1/2 | 1 15/32 | 1 9/16 | 0 | ||||
27157 | WORKU | 0 | 0 | |||||||
27158 | WORL | 3000 | 0.0625 | 0.0625 | 0.0937 | 0 | ||||
27159 | WORXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.03 | 5.05 | 10312 | |
27160 | WOSBX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.56 | 0 | |
27161 | WOTXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 2.91 | 2.85 | 6367 | |
27162 | WOWE | 0 | 0 | |||||||
27163 | WOWEY | 0 | 0 | |||||||
27164 | WPAC | 400 | 13 1/2 | 13 3/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 18900 | |
27165 | WPCO | 0 | 0 | |||||||
27166 | WPEC | 600 | 4 1/2 | 4 1/2 | 4 23/32 | 0 | ||||
27167 | WPEMX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | |
27168 | WPENL | 100 | 61.0000 | 0 | ||||||
27169 | WPENO | 100 | 60.4500 | 0 | ||||||
27170 | WPGD | 0 | 0 | |||||||
27171 | WPGDY | 100 | 22 3/4 | 22 3/4 | 23 | 0 | ||||
27172 | WPGFX | 0 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0 | |
27173 | WPGI | 100 | 9 1/2 | 9 1/2 | 9 5/8 | 9 3/8 | 9 3/8 | 9 5/8 | 12100 | |
27174 | WPGQX | 0 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0 | |
27175 | WPGRX | 0 | 122.03 | 122.03 | 122.03 | 122.03 | 122.03 | 122.03 | 0 | |
27176 | WPGVX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 | |
27177 | WPH | 100 | 31 1/2 | 31 5/8 | 32 | 0 | ||||
27178 | WPIC | 500 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/4 | 2500 | |
27179 | WPIEX | 0 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0 | |
27180 | WPJPX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0 | |
27181 | WPL | 0 | 0 | |||||||
27182 | WPMTX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
27183 | WPMXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 5.07 | 5.31 | 136 | |
27184 | WPO | 100 | 288 7/8 | 283 1/4 | 292 7/8 | 0 | ||||
27185 | WPOG | 5000 | 3/4 | 11/16 | 3/4 | 11/16 | 11/16 | 3/4 | 6000 | |
27186 | WPOGP | 1000 | 3 3/4 | 3 1/2 | 4 1/2 | 0 | ||||
27187 | WPPAX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.79 | 0 | |
27188 | WPPG | 0 | 0 | |||||||
27189 | WPPGY | 400 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 25 1/8 | 800 | |
27190 | WPQIX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 11.14 | 0 | |
27191 | WPRCF | 0 | 0 | |||||||
27192 | WPS | 300 | 33 3/4 | 33 5/8 | 34 1/8 | 0 | ||||
27193 | WPSN | 10000 | 20 5/8 | 21 1/4 | 21 1/4 | 20 1/2 | 20 5/8 | 20 7/8 | 149900 | |
27194 | WPSXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.64 | 4.76 | 1466 | |
27195 | WPTXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.09 | 3.12 | 1358 | |
27196 | WPUSX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.31 | 0 | |
27197 | WPVCX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0 | |
27198 | WPVLX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
27199 | WPWRL | 100 | 70.5000 | 0 | ||||||
27200 | WPWRM | 300 | 66.7750 | 0 | ||||||
27201 | WQCEX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0 | |
27202 | WQP | 2400 | 25 7/8 | 0 | ||||||
27203 | WR | 500 | 33 7/8 | 33 1/2 | 34 1/4 | 0 | ||||
27204 | WRASX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
27205 | WRC | 5000 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 10000 | |||
27206 | WRE | 200 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 15 3/4 | 16 1/4 | 200 | |
27207 | WRGIX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
27208 | WRGRX | 0 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0 | |
27209 | WRI | 100 | 38 | 38 | 38 1/2 | 0 | ||||
27210 | WRII | 200 | 1.1250 | 1.1250 | 1.2500 | 0 | ||||
27211 | WRLBX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
27212 | WRLD | 5000 | 10 | 9 3/4 | 10 3/8 | 9 3/4 | 9 3/4 | 10 3/8 | 10800 | |
27213 | WRLS | 1000 | 5 3/8 | 5 5/16 | 6 | 5 1/4 | 5 1/4 | 5 3/4 | 31700 | |
27214 | WRMBX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
27215 | WRN | 300 | 5 1/8 | 4 7/8 | 5 1/2 | 0 | ||||
27216 | WRNB | 4000 | 11 | 10 3/8 | 11 | 0 | ||||
27217 | WRNRO | 300 | 72.1250 | 0 | ||||||
27218 | WRNRP | 100 | 62.0000 | 0 | ||||||
27219 | WRNT | 0 | 0 | |||||||
27220 | WRO | 2000 | 5/16 | 0 | ||||||
27221 | WROC | 500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.1875 | 500 | |
27222 | WRP | 300 | 22 5/8 | 22 3/8 | 23 1/8 | 0 | ||||
27223 | WRPp | 1000 | 20 | 0 | ||||||
27224 | WRPpB | 800 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 3100 | |||
27225 | WRRC | 4500 | 0.0001 | 0 | ||||||
27226 | WRS | 1000 | 1 1/4 | 0 | ||||||
27227 | WRSD | 0 | 0 | |||||||
27228 | WRSI | 500 | 4 1/4 | 4 1/2 | 4 3/4 | 3 1/64 | 4 1/4 | 4 3/4 | 219400 | |
27229 | WRSIV | 1000 | 5 1/2 | 4 3/4 | 5 3/4 | 0 | ||||
27230 | WRSIW | 200 | 15/16 | 15/16 | 1 1/8 | 0 | ||||
27231 | WRTC | 1000 | 1.1250 | 1.1250 | 1.4375 | 0 | ||||
27232 | WRTE | 1000 | 11/16 | 23/32 | 23/32 | 21/32 | 21/32 | 11/16 | 34100 | |
27233 | WRTEP | 2400 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 4 1/2 | 5 1/8 | 2400 | |
27234 | WRTK | 200 | 0.2500 | 0 | ||||||
27235 | WRTRX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0 | |
27236 | WRpA | 400 | 25 3/8 | 25 3/8 | 25 7/8 | 25 3/8 | 1300 | |||
27237 | WS | 500 | 4 3/8 | 4 1/4 | 4 3/8 | 4 1/4 | 4 1/8 | 4 1/2 | 1200 | |
27238 | WSAU | 400 | 22 3/4 | 23 1/2 | 23 1/2 | 22 3/4 | 23 | 23 1/2 | 15800 | |
27239 | WSB | 100 | 4 3/4 | 0 | ||||||
27240 | WSBC | 100 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 27 1/4 | 500 | |
27241 | WSBEX | 0 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0 | |
27242 | WSBK | 500 | 20 1/8 | 19 7/8 | 20 1/4 | 19 7/8 | 19 7/8 | 20 1/4 | 1300 | |
27243 | WSC | 100 | 175 | 0 | ||||||
27244 | WSCI | 800 | 3 7/8 | 3 7/8 | 4 1/8 | 0 | ||||
27245 | WSCVX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | |
27246 | WSCY | 15000 | 0.0312 | 0.0312 | 0.2187 | 0 | ||||
27247 | WSDI | 1000 | 5 1/4 | 5 1/4 | 5 3/4 | 5 1/4 | 5 1/4 | 5 3/4 | 1300 | |
27248 | WSFC | 1000 | 17.0000 | 16.0000 | 17.5000 | 0 | ||||
27249 | WSFI | 2000 | 0.2500 | 0.1250 | 0.7500 | 0 | ||||
27250 | WSFS | 300 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/8 | 9 1/8 | 9 1/2 | 1100 | |
27251 | WSGC | 100 | 15 7/8 | 15 1/2 | 15 7/8 | 15 | 15 1/2 | 15 7/8 | 62600 | |
27252 | WSGH | 0 | 0 | |||||||
27253 | WSH | 200 | 22 1/2 | 0 | ||||||
27254 | WSHYX | 0 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0 | |
27255 | WSIGX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
27256 | WSIS | 2000 | 3.5000 | 2.1250 | 3.1250 | 0 | ||||
27257 | WSKI | 2000 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 | 15 1/2 | 2000 | |
27258 | WSL | 0 | 0 | |||||||
27259 | WSLA | 0 | 0 | |||||||
27260 | WSMM | 2000 | 0.4000 | 0.4000 | 0.5625 | 0 | ||||
27261 | WSMP | 200 | 4 1/2 | 4 1/2 | 5 | 0 | ||||
27262 | WSNT | 200 | 3.1250 | 2.8750 | 3.1250 | 2.7500 | 2.7500 | 3.1250 | 36700 | |
27263 | WSO | 600 | 17 1/4 | 0 | ||||||
27264 | WSO.B | 0 | 0 | |||||||
27265 | WSO/B | 100 | 18 3/8 | 0 | ||||||
27266 | WSOS | 0 | 0 | |||||||
27267 | WSP | 0 | 0 | |||||||
27268 | WSP+ | 0 | 0 | |||||||
27269 | WSPp | 100 | 67 | 0 | ||||||
27270 | WSSC | 0 | 0 | |||||||
27271 | WST | 300 | 24 1/2 | 24 1/8 | 24 5/8 | 0 | ||||
27272 | WSTD | 5000 | 0.0625 | 0.0625 | 0.3125 | 0 | ||||
27273 | WSTE | 1500 | 1 25/32 | 1 23/32 | 1 25/32 | 1 11/16 | 1 3/4 | 1 25/32 | 150700 | |
27274 | WSTEG | 5 | 68 | 68 | 74 | 0 | ||||
27275 | WSTEL | 5 | 700 | 660 | 740 | 0 | ||||
27276 | WSTEU | 2500 | 4 1/4 | 4 1/4 | 5 3/4 | 0 | ||||
27277 | WSTEW | 2000 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 7/8 | 2000 | |
27278 | WSTEZ | 2000 | 11/32 | 11/32 | 11/32 | 11/32 | 11/32 | 9/16 | 2000 | |
27279 | WSTFX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
27280 | WSTL | 500 | 24 | 23 1/2 | 24 | 23 1/2 | 23 3/8 | 24 | 5200 | |
27281 | WSTM | 2000 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 4 3/4 | 5 1/8 | 2000 | |
27282 | WSTN | 0 | 0 | |||||||
27283 | WSTNA | 2500 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/8 | 5 3/8 | 2500 | |
27284 | WSTR | 600 | 16 1/8 | 16 | 16 1/8 | 16 | 15 7/8 | 16 1/8 | 7300 | |
27285 | WSTWX | 0 | 0 | |||||||
27286 | WSVLA | 0 | 0 | |||||||
27287 | WSWG | 2000 | 0.0010 | 0 | ||||||
27288 | WSX | 0 | 394.74 | 393.05 | 394.88 | 393.01 | 0 | |||
27289 | WTAZX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.36 | 0 | |
27290 | WTBA | 1500 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | 4500 | |||
27291 | WTBB | 0 | 0 | |||||||
27292 | WTBFA | 0 | 0 | |||||||
27293 | WTBK | 200 | 3 | 3 | 3 | 3 | 3 | 3 3/8 | 1200 | |
27294 | WTBPX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 15.69 | 0 | |
27295 | WTC | 0 | 0 | |||||||
27296 | WTCO | 1000 | 3.5000 | 3.0000 | 3.7500 | 3.0000 | 3.0000 | 3.7500 | 3900 | |
27297 | WTDI | 15000 | 5/8 | 11/16 | 11/16 | 5/8 | 5/8 | 11/16 | 30000 | |
27298 | WTEC | 2000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/4 | 4 5/16 | 4 1/2 | 4000 | |
27299 | WTEIX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
27300 | WTEK | 300 | 3 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 1/16 | 3500 | |
27301 | WTER | 5000 | 0.1000 | 0.1000 | 0.1200 | 0 | ||||
27302 | WTFDX | 0 | 8.29 | 8.29 | 8.70 | 0 | ||||
27303 | WTGNX | 0 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0 | |
27304 | WTGRX | 0 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 16.65 | 0 | |
27305 | WTHG | 1000 | 21 1/2 | 21 1/4 | 21 5/8 | 20 1/2 | 21 3/8 | 21 5/8 | 115500 | |
27306 | WTHR | 0 | 0 | |||||||
27307 | WTI | 300 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 15 7/8 | 16 3/8 | 1300 | |
27308 | WTIBX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
27309 | WTKWY | 0 | 0 | |||||||
27310 | WTLTX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
27311 | WTMGX | 0 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0 | |
27312 | WTMO | 300 | 9.0000 | 8.0000 | 9.0000 | 0 | ||||
27313 | WTMVX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0 | |
27314 | WTNY | 400 | 30 | 30 1/2 | 30 1/2 | 30 | 30 | 30 1/2 | 600 | |
27315 | WTORX | 0 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 17.51 | 0 | |
27316 | WTR | 200 | 25 3/8 | 25 1/4 | 25 1/2 | 0 | ||||
27317 | WTRBX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0 | |
27318 | WTRS | 800 | 6 | 6 | 6 | 6 | 6 | 6 1/4 | 1100 | |
27319 | WTS | 300 | 18 3/4 | 18 | 18 1/2 | 0 | ||||
27320 | WTSL | 0 | 0 | |||||||
27321 | WTSLA | 100 | 7 3/8 | 7 3/8 | 7 1/2 | 7 3/8 | 7 3/8 | 7 1/2 | 6300 | |
27322 | WTSM | 400 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 1 7/8 | 2 1/8 | 400 | |
27323 | WTSMW | 2300 | 1/4 | 1/4 | 5/8 | 0 | ||||
27324 | WTSRX | 0 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 16.03 | 0 | |
27325 | WTSTX | 0 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | |
27326 | WTT | 300 | 14 1/8 | 13 7/8 | 14 1/4 | 0 | ||||
27327 | WTU | 500 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 20 3/4 | 21 | 500 | |
27328 | WTX | 100 | 5 1/8 | 5 | 5 1/2 | 0 | ||||
27329 | WTXU | 0 | 0 | |||||||
27330 | WTXUN | 100 | 61.5000 | 0 | ||||||
27331 | WTZR | 0 | 0 | |||||||
27332 | WTZRA | 1000 | 4 3/8 | 4 1/4 | 4 3/4 | 0 | ||||
27333 | WUDSP | 300 | 1.6250 | 1.6250 | 2.0000 | 0 | ||||
27334 | WUFAX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 12.14 | 0 | |
27335 | WUFBX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 | |
27336 | WUFCX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 | |
27337 | WUFFX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 11.59 | 0 | |
27338 | WURT | 1000 | 0.0500 | 0 | ||||||
27339 | WUSXX | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 4.84 | 4.85 | 488 | |
27340 | WVALX | 0 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0 | |
27341 | WVFC | 500 | 20 1/2 | 20 1/4 | 20 1/2 | 20 | 20 | 20 3/4 | 2000 | |
27342 | WVFD | 1700 | 0.6250 | 0 | ||||||
27343 | WVPTF | 0 | 0 | |||||||
27344 | WVQ | 1800 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 1800 | |||
27345 | WVTK | 0 | 0 | |||||||
27346 | WVVI | 300 | 3 1/2 | 3 | 3 1/2 | 0 | ||||
27347 | WW | 100 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 30 | 30 3/4 | 100 | |
27348 | WWC | 2600 | 9/32 | 9/32 | 5/8 | 0 | ||||
27349 | WWCA | 4000 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
27350 | WWCI | 6000 | 0.3000 | 0.1250 | 0.3125 | 0 | ||||
27351 | WWDI | 500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.8125 | 3.0625 | 500 | |
27352 | WWOBX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0 | |
27353 | WWOD | 1200 | 3.8750 | 3.7500 | 4.5000 | 0 | ||||
27354 | WWP | 200 | 18 | 17 7/8 | 18 1/4 | 0 | ||||
27355 | WWPCP | 0 | 0 | |||||||
27356 | WWTK | 1000 | 2 1/4 | 2 1/2 | 2 1/2 | 2 1/8 | 2 1/4 | 2 7/16 | 54500 | |
27357 | WWTR | 200 | 35 | 36 1/2 | 36 1/2 | 35 | 35 | 36 1/2 | 13000 | |
27358 | WWVY | 200 | 48.0000 | 0 | ||||||
27359 | WWW | 400 | 24 3/4 | 25 3/8 | 25 7/8 | 0 | ||||
27360 | WWY | 100 | 55 3/8 | 54 3/4 | 55 1/2 | 0 | ||||
27361 | WX | 500 | 20 1/8 | 19 3/4 | 20 1/8 | 19 3/4 | 19 3/4 | 20 | 35400 | |
27362 | WXFD | 100 | 0.1562 | 0.1562 | 0.5000 | 0 | ||||
27363 | WY | 200 | 45 3/8 | 44 3/8 | 45 3/8 | 44 3/8 | 44 7/8 | 45 1/2 | 2700 | |
27364 | WYBP | 100 | 33.0000 | 31.7500 | 33.0000 | 0 | ||||
27365 | WYL | 100 | 30 1/8 | 30 1/8 | 30 1/8 | 30 1/8 | 30 1/8 | 30 1/2 | 100 | |
27366 | WYMN | 400 | 15 3/16 | 15 3/8 | 15 3/8 | 15 | 15 | 15 3/8 | 9600 | |
27367 | WYOM | 2000 | 0.0100 | 0 | ||||||
27368 | WYS | 0 | 0 | |||||||
27369 | WZR | 300 | 12 1/8 | 11 3/8 | 11 3/4 | 0 | ||||
27370 | X | 600 | 35 1/4 | 34 3/8 | 35 1/4 | 34 3/8 | 34 7/8 | 35 1/4 | 10400 | |
27371 | X-ACC | 0 | 0 | |||||||
27372 | X-AMC | 0 | 0 | |||||||
27373 | X-CCP | 0 | 0 | |||||||
27374 | X-LVI | 0 | 0 | |||||||
27375 | X-PN | 0 | 0 | |||||||
27376 | X.AAD | 0 | 0 | |||||||
27377 | X.ABC | 0 | 0 | |||||||
27378 | X.ABM | 0 | 0 | |||||||
27379 | X.ABO | 0 | 0 | |||||||
27380 | X.ACT | 0 | 0 | |||||||
27381 | X.ADP | 0 | 0 | |||||||
27382 | X.AGY | 0 | 0 | |||||||
27383 | X.ALD | 0 | 0 | |||||||
27384 | X.ALI | 0 | 0 | |||||||
27385 | X.ALL | 0 | 0 | |||||||
27386 | X.AMD | 0 | 0 | |||||||
27387 | X.AMT | 0 | 0 | |||||||
27388 | X.ARC | 0 | 0 | |||||||
27389 | X.ARG | 0 | 0 | |||||||
27390 | X.ATB | 0 | 0 | |||||||
27391 | X.ATC | 0 | 0 | |||||||
27392 | X.AWS | 0 | 0 | |||||||
27393 | X.AWY | 0 | 0 | |||||||
27394 | X.BCB | 0 | 0 | |||||||
27395 | X.BCI | 0 | 0 | |||||||
27396 | X.BDB | 0 | 0 | |||||||
27397 | X.BDC | 0 | 0 | |||||||
27398 | X.BGP | 0 | 0 | |||||||
27399 | X.BRG | 0 | 0 | |||||||
27400 | X.BRW | 0 | 0 | |||||||
27401 | X.BTL | 0 | 0 | |||||||
27402 | X.BUC | 0 | 0 | |||||||
27403 | X.BUM | 0 | 0 | |||||||
27404 | X.BVM | 0 | 0 | |||||||
27405 | X.BWL | 0 | 0 | |||||||
27406 | X.CAA | 0 | 0 | |||||||
27407 | X.CAL | 0 | 0 | |||||||
27408 | X.CBC | 0 | 0 | |||||||
27409 | X.CCN | 0 | 0 | |||||||
27410 | X.CCS | 0 | 0 | |||||||
27411 | X.CER | 0 | 0 | |||||||
27412 | X.CET | 0 | 0 | |||||||
27413 | X.CFV | 0 | 0 | |||||||
27414 | X.CGO | 0 | 0 | |||||||
27415 | X.CGX | 0 | 0 | |||||||
27416 | X.CHT | 0 | 0 | |||||||
27417 | X.CIV | 0 | 0 | |||||||
27418 | X.CJU | 0 | 0 | |||||||
27419 | X.CLI | 0 | 0 | |||||||
27420 | X.CLY | 0 | 0 | |||||||
27421 | X.CNN | 0 | 0 | |||||||
27422 | X.COX | 0 | 0 | |||||||
27423 | X.CPA | 0 | 0 | |||||||
27424 | X.CPE | 0 | 0 | |||||||
27425 | X.CRG | 0 | 0 | |||||||
27426 | X.CRL | 0 | 0 | |||||||
27427 | X.CRN | 0 | 0 | |||||||
27428 | X.CSC | 0 | 0 | |||||||
27429 | X.CTS | 0 | 0 | |||||||
27430 | X.CWL | 0 | 0 | |||||||
27431 | X.DAL | 0 | 0 | |||||||
27432 | X.DDI | 0 | 0 | |||||||
27433 | X.DET | 0 | 0 | |||||||
27434 | X.DHL | 0 | 0 | |||||||
27435 | X.DMP | 0 | 0 | |||||||
27436 | X.DOP | 0 | 0 | |||||||
27437 | X.DRC | 0 | 0 | |||||||
27438 | X.EIB | 0 | 0 | |||||||
27439 | X.EST | 0 | 0 | |||||||
27440 | X.EYG | 0 | 0 | |||||||
27441 | X.FFL | 0 | 0 | |||||||
27442 | X.FIN | 0 | 0 | |||||||
27443 | X.FIV | 0 | 0 | |||||||
27444 | X.FML | 0 | 0 | |||||||
27445 | X.FRM | 0 | 0 | |||||||
27446 | X.FRY | 0 | 0 | |||||||
27447 | X.FSV | 0 | 0 | |||||||
27448 | X.FTZ | 0 | 0 | |||||||
27449 | X.GAA | 0 | 0 | |||||||
27450 | X.GEN | 0 | 0 | |||||||
27451 | X.GLD | 0 | 0 | |||||||
27452 | X.GMD | 0 | 0 | |||||||
27453 | X.GMR | 0 | 0 | |||||||
27454 | X.GMS | 0 | 0 | |||||||
27455 | X.GSN | 0 | 0 | |||||||
27456 | X.GSS | 0 | 0 | |||||||
27457 | X.HAT | 0 | 0 | |||||||
27458 | X.HBQ | 0 | 0 | |||||||
27459 | X.HCD | 0 | 0 | |||||||
27460 | X.HEM | 0 | 0 | |||||||
27461 | X.HER | 0 | 0 | |||||||
27462 | X.HII | 0 | 0 | |||||||
27463 | X.HMC | 0 | 0 | |||||||
27464 | X.HNT | 0 | 0 | |||||||
27465 | X.HPF | 0 | 0 | |||||||
27466 | X.HRS | 0 | 0 | |||||||
27467 | X.HRT | 0 | 0 | |||||||
27468 | X.ISP | 0 | 0 | |||||||
27469 | X.ITH | 0 | 0 | |||||||
27470 | X.JBF | 0 | 0 | |||||||
27471 | X.JHM | 0 | 0 | |||||||
27472 | X.JLR | 0 | 0 | |||||||
27473 | X.JPS | 0 | 0 | |||||||
27474 | X.KFI | 0 | 0 | |||||||
27475 | X.KIA | 0 | 0 | |||||||
27476 | X.KKR | 0 | 0 | |||||||
27477 | X.KLS | 0 | 0 | |||||||
27478 | X.KOP | 0 | 0 | |||||||
27479 | X.KPM | 0 | 0 | |||||||
27480 | X.KPS | 0 | 0 | |||||||
27481 | X.KSP | 0 | 0 | |||||||
27482 | X.LAS | 0 | 0 | |||||||
27483 | X.LGP | 0 | 0 | |||||||
27484 | X.LII | 0 | 0 | |||||||
27485 | X.LJS | 0 | 0 | |||||||
27486 | X.LMG | 0 | 0 | |||||||
27487 | X.LMH | 0 | 0 | |||||||
27488 | X.LON | 0 | 0 | |||||||
27489 | X.LZF | 0 | 0 | |||||||
27490 | X.MAF | 0 | 0 | |||||||
27491 | X.MCK | 0 | 0 | |||||||
27492 | X.MCV | 0 | 0 | |||||||
27493 | X.MDA | 0 | 0 | |||||||
27494 | X.MGS | 0 | 0 | |||||||
27495 | X.MLI | 0 | 0 | |||||||
27496 | X.MML | 0 | 0 | |||||||
27497 | X.MOA | 0 | 0 | |||||||
27498 | X.MRW | 0 | 0 | |||||||
27499 | X.MWD | 0 | 0 | |||||||
27500 | X.NEM | 0 | 0 | |||||||
27501 | X.NLI | 0 | 0 | |||||||
27502 | X.NMI | 0 | 0 | |||||||
27503 | X.NML | 0 | 0 | |||||||
27504 | X.NRU | 0 | 0 | |||||||
27505 | X.NUQ | 0 | 0 | |||||||
27506 | X.NWD | 0 | 0 | |||||||
27507 | X.NYI | 0 | 0 | |||||||
27508 | X.OHO | 0 | 0 | |||||||
27509 | X.OPY | 0 | 0 | |||||||
27510 | X.PBE | 0 | 0 | |||||||
27511 | X.PCS | 0 | 0 | |||||||
27512 | X.PFC | 0 | 0 | |||||||
27513 | X.PGC | 0 | 0 | |||||||
27514 | X.PHA | 0 | 0 | |||||||
27515 | X.PIC | 0 | 0 | |||||||
27516 | X.PLD | 0 | 0 | |||||||
27517 | X.PMK | 0 | 0 | |||||||
27518 | X.PMN | 0 | 0 | |||||||
27519 | X.PNT | 0 | 0 | |||||||
27520 | X.PRY | 0 | 0 | |||||||
27521 | X.PSK | 0 | 0 | |||||||
27522 | X.PSP | 0 | 0 | |||||||
27523 | X.PWH | 0 | 0 | |||||||
27524 | X.PYR | 0 | 0 | |||||||
27525 | X.RCM | 0 | 0 | |||||||
27526 | X.REG | 0 | 0 | |||||||
27527 | X.RET | 0 | 0 | |||||||
27528 | X.RG | 0 | 0 | |||||||
27529 | X.RIK | 0 | 0 | |||||||
27530 | X.RST | 0 | 0 | |||||||
27531 | X.RVL | 0 | 0 | |||||||
27532 | X.SAG | 0 | 0 | |||||||
27533 | X.SBD | 0 | 0 | |||||||
27534 | X.SCK | 0 | 0 | |||||||
27535 | X.SFL | 0 | 0 | |||||||
27536 | X.SFM | 0 | 0 | |||||||
27537 | X.SIF | 0 | 0 | |||||||
27538 | X.SKG | 0 | 0 | |||||||
27539 | X.SKT | 0 | 0 | |||||||
27540 | X.SLK | 0 | 0 | |||||||
27541 | X.SRM | 0 | 0 | |||||||
27542 | X.SSV | 0 | 0 | |||||||
27543 | X.STN | 0 | 0 | |||||||
27544 | X.STO | 0 | 0 | |||||||
27545 | X.SUM | 0 | 0 | |||||||
27546 | X.SVA | 0 | 0 | |||||||
27547 | X.SWI | 0 | 0 | |||||||
27548 | X.TFS | 0 | 0 | |||||||
27549 | X.TMC | 0 | 0 | |||||||
27550 | X.TMP | 0 | 0 | |||||||
27551 | X.TRA | 0 | 0 | |||||||
27552 | X.TST | 0 | 0 | |||||||
27553 | X.UAT | 0 | 0 | |||||||
27554 | X.UPS | 0 | 0 | |||||||
27555 | X.USA | 0 | 0 | |||||||
27556 | X.VDK | 0 | 0 | |||||||
27557 | X.VGI | 0 | 0 | |||||||
27558 | X.VIS | 0 | 0 | |||||||
27559 | X.VSA | 0 | 0 | |||||||
27560 | X.VVI | 0 | 0 | |||||||
27561 | X.WCP | 0 | 0 | |||||||
27562 | X.WNR | 0 | 0 | |||||||
27563 | X.WPI | 0 | 0 | |||||||
27564 | X.WRA | 0 | 0 | |||||||
27565 | X.WRM | 0 | 0 | |||||||
27566 | X.YCO | 0 | 0 | |||||||
27567 | X.YGR | 0 | 0 | |||||||
27568 | X.ZIF | 0 | 0 | |||||||
27569 | XAA | 1400 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 2400 | |||
27570 | XAAT | 1000 | 8.5000 | 7.2500 | 8.5000 | 0 | ||||
27571 | XAD | 0 | 0.7419 | 0.7414 | 0.7427 | 0.7412 | 0 | |||
27572 | XAL | 0 | 343.23 | 345.43 | 346.01 | 342.81 | 0 | |||
27573 | XAM | 0 | 549.71 | 547.66 | 549.94 | 547.66 | 0 | |||
27574 | XAO | 0 | 339.22 | 0 | ||||||
27575 | XARPF | 0 | 0 | |||||||
27576 | XARTF | 0 | 0 | |||||||
27577 | XARWF | 0 | 0 | |||||||
27578 | XARZF | 0 | 0 | |||||||
27579 | XAT | 0 | 804.84 | 0 | ||||||
27580 | XATA | 100 | 7.5000 | 0 | ||||||
27581 | XAU | 0 | 141.72 | 142.31 | 143.25 | 141.68 | 0 | |||
27582 | XAY | 0 | 0.7419 | 0.7418 | 0.7427 | 0.7412 | 0 | |||
27583 | XBD | 0 | 360.04 | 357.01 | 360.04 | 356.59 | 0 | |||
27584 | XBP | 0 | 1.5050 | 1.5077 | 1.5077 | 1.5024 | 0 | |||
27585 | XBS | 0 | 352.84 | 0 | ||||||
27586 | XBX | 0 | 1.5050 | 1.5069 | 1.5076 | 1.5024 | 0 | |||
27587 | XBY | 0 | 1.5050 | 1.5069 | 1.5076 | 1.5024 | 0 | |||
27588 | XBZ | 0 | 1.5050 | 1.5069 | 1.5076 | 1.5024 | 0 | |||
27589 | XCB | 0 | 125.56 | 123.52 | 125.67 | 123.52 | 0 | |||
27590 | XCD | 0 | 0.7262 | 0.7250 | 0.7263 | 0.7247 | 0 | |||
27591 | XCEL | 300 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/4 | 3300 | |
27592 | XCI | 0 | 234.58 | 232.91 | 234.96 | 232.91 | 0 | |||
27593 | XCL | 4000 | 5/16 | 5/16 | 5/16 | 3/8 | 4000 | |||
27594 | XCOM | 300 | 10 3/4 | 10 1/2 | 10 7/8 | 10 1/2 | 10 1/2 | 10 7/8 | 77300 | |
27595 | XCP | 0 | 713.70 | 0 | ||||||
27596 | XCS | 0 | 1021.38 | 0 | ||||||
27597 | XCV | 0 | 0.7262 | 0.7250 | 0.7263 | 0.7249 | 0 | |||
27598 | XDA | 0 | 0.6718 | 0.6744 | 0.6744 | 0.6707 | 0 | |||
27599 | XDB | 0 | 0.6718 | 0.6744 | 0.6744 | 0.6707 | 0 | |||
27600 | XDC | 0 | 0.6718 | 0.6744 | 0.6744 | 0.6707 | 0 | |||
27601 | XDD | 0 | 0.6718 | 0.6744 | 0.6744 | 0.6707 | 0 | |||
27602 | XDE | 0 | 0.6718 | 0.6744 | 0.6744 | 0.6707 | 0 | |||
27603 | XDF | 0 | 0.6718 | 0.6744 | 0.6744 | 0.6707 | 0 | |||
27604 | XDL | 0 | 0.6718 | 0.6744 | 0.6744 | 0.6707 | 0 | |||
27605 | XDM | 0 | 0.6718 | 0.6748 | 0.6749 | 0.6707 | 0 | |||
27606 | XDS | 0 | 0.6713 | 0.6707 | 0.6714 | 0.6707 | 0 | |||
27607 | XDY | 0 | 0.6718 | 0.6744 | 0.6744 | 0.6707 | 0 | |||
27608 | XDZ | 0 | 0.6718 | 0.6744 | 0.6744 | 0.6707 | 0 | |||
27609 | XEBC | 1000 | 0.0010 | 0 | ||||||
27610 | XECM | 1500 | 2.2500 | 2.2500 | 2.3125 | 2.0625 | 2.0000 | 2.3125 | 43000 | |
27611 | XEDR | 100 | 0.7500 | 0.7500 | 1.7500 | 0 | ||||
27612 | XEL | 1100 | 21 | 20 | 20 1/2 | 0 | ||||
27613 | XEN/U | 0 | 7 1/4 | 8 3/4 | 0 | |||||
27614 | XENO | 0 | 0 | |||||||
27615 | XENOU | 2000 | 8 1/8 | 8 | 8 3/8 | 8 | 8 | 8 3/8 | 19600 | |
27616 | XETA | 100 | 7 3/4 | 7 1/2 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 3400 | |
27617 | XETL | 300 | 2.0625 | 2.0625 | 2.5000 | 0 | ||||
27618 | XFF | 0 | 0.19541 | 0.19615 | 0.19623 | 0.19517 | 0 | |||
27619 | XFN | 0 | 648.92 | 0 | ||||||
27620 | XFR | 0 | 261.62 | 0 | ||||||
27621 | XFV | 0 | 0.19541 | 0.19611 | 0.19623 | 0.19517 | 0 | |||
27622 | XHC | 0 | 575.38 | 0 | ||||||
27623 | XHT | 0 | 800.65 | 0 | ||||||
27624 | XIA | 0 | 645.65 | 645.65 | 645.65 | 645.65 | 0 | |||
27625 | XICO | 100 | 6 13/16 | 6 5/8 | 6 15/16 | 6 5/8 | 6 3/4 | 6 15/16 | 55200 | |
27626 | XIH | 0 | 645.52 | 645.52 | 645.52 | 645.52 | 0 | |||
27627 | XII | 0 | 649.41 | 646.98 | 649.49 | 646.98 | 0 | |||
27628 | XIO | 0 | 645.77 | 645.77 | 645.77 | 645.77 | 0 | |||
27629 | XIOX | 2500 | 2 5/8 | 2 1/4 | 2 7/8 | 0 | ||||
27630 | XIRC | 300 | 9 7/8 | 9 7/8 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/4 | 12300 | |
27631 | XIS | 0 | 149.98 | 148.91 | 150.38 | 148.42 | 0 | |||
27632 | XITC | 10000 | 0.2812 | 0.2812 | 0.2812 | 0.3750 | 10000 | |||
27633 | XJJ | 0 | 0 | |||||||
27634 | XJV | 0 | 0 | |||||||
27635 | XJY | 0 | 0 | |||||||
27636 | XJZ | 0 | 0 | |||||||
27637 | XL | 100 | 67 1/4 | 67 1/4 | 67 3/4 | 0 | ||||
27638 | XLCC | 100 | 0.0156 | 0 | ||||||
27639 | XLCCP | 1200 | 0.0010 | 0 | ||||||
27640 | XLCCZ | 500 | 0.0500 | 0 | ||||||
27641 | XLCp | 300 | 25 3/8 | 25 3/8 | 25 1/2 | 25 3/8 | 1300 | |||
27642 | XLGX | 400 | 58 3/4 | 59 1/4 | 60 | 0 | ||||
27643 | XLND | 0 | 0 | |||||||
27644 | XLNX | 100 | 38 7/8 | 38 7/8 | 39 1/4 | 38 5/8 | 38 5/8 | 39 | 416800 | |
27645 | XLT | 0 | 56.15 | 55.90 | 56.15 | 55.90 | 0 | |||
27646 | XLTC | 500 | 7 7/8 | 7 7/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 6400 | |
27647 | XLTCP | 200 | 9 1/4 | 9 1/4 | 10 | 0 | ||||
27648 | XLTCW | 800 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 1 3/4 | 2 | 800 | |
27649 | XLX | 0 | 0 | |||||||
27650 | XLYG | 0 | 0 | |||||||
27651 | XMA | 0 | 557.82 | 557.82 | 557.82 | 557.82 | 0 | |||
27652 | XMAS | 0 | 0 | |||||||
27653 | XMH | 0 | 557.54 | 557.54 | 557.54 | 557.54 | 0 | |||
27654 | XMI | 0 | 561.53 | 559.02 | 561.53 | 559.02 | 0 | |||
27655 | XMN | 0 | 182.26 | 0 | ||||||
27656 | XMO | 0 | 558.10 | 558.10 | 558.10 | 558.10 | 0 | |||
27657 | XMV | 0 | 557.18 | 0 | ||||||
27658 | XNC | 0 | 1072.57 | 0 | ||||||
27659 | XNDL | 0 | 0 | |||||||
27660 | XNE | 0 | 939.37 | 0 | ||||||
27661 | XNET | 2500 | 13 1/2 | 13 1/2 | 13 3/4 | 13 | 13 | 13 1/2 | 11000 | |
27662 | XNG | 0 | 258.80 | 258.26 | 258.80 | 258.02 | 0 | |||
27663 | XNR | 0 | 251.45 | 0 | ||||||
27664 | XNVA | 0 | 0 | |||||||
27665 | XNVAX | 0 | 0 | |||||||
27666 | XNVAY | 4000 | 4 1/4 | 3 3/4 | 4 1/4 | 0 | ||||
27667 | XOC | 0 | 428.07 | 424.59 | 428.17 | 424.59 | 0 | |||
27668 | XOI | 0 | 318.50 | 320.39 | 320.39 | 318.50 | 0 | |||
27669 | XOMA | 2000 | 4 3/4 | 4 1/4 | 4 13/16 | 4 1/8 | 4 5/8 | 4 11/16 | 1283000 | |
27670 | XON | 100 | 78 1/4 | 79 3/8 | 79 3/8 | 77 3/4 | 78 | 78 3/8 | 7900 | |
27671 | XONO | 0 | 0 | |||||||
27672 | XOPC | 1000 | 3.0000 | 3.0000 | 2.8750 | 3.0000 | 1000 | |||
27673 | XOXP | 0 | 0 | |||||||
27674 | XPC | 300 | 39 7/8 | 0 | ||||||
27675 | XPCN | 0 | 0 | |||||||
27676 | XPED | 4100 | 16 | 16 1/4 | 16 1/4 | 16 | 15 3/4 | 16 1/4 | 5600 | |
27677 | XPI | 0 | 547.89 | 0 | ||||||
27678 | XPLR | 1000 | 1 3/4 | 1 3/4 | 2 1/4 | 0 | ||||
27679 | XPRS | 0 | 0 | |||||||
27680 | XPRSA | 500 | 8 1/2 | 8 1/8 | 8 1/2 | 8 1/8 | 8 1/8 | 8 1/2 | 5200 | |
27681 | XPRT | 900 | 10 3/4 | 10 1/4 | 11 | 0 | ||||
27682 | XRAY | 1000 | 39 | 39 1/4 | 39 1/4 | 39 | 39 | 39 1/4 | 51000 | |
27683 | XRI | 0 | 1450.46 | 0 | ||||||
27684 | XRIT | 300 | 12 3/4 | 13 | 13 | 12 1/2 | 12 1/2 | 13 | 25700 | |
27685 | XROA | 0 | 0 | |||||||
27686 | XRX | 100 | 122 1/2 | 120 1/4 | 122 1/2 | 120 1/4 | 122 1/8 | 123 | 200 | |
27687 | XRXC | 0 | 0 | |||||||
27688 | XRXE | 0 | 0 | |||||||
27689 | XRXK | 0 | 0 | |||||||
27690 | XRXL | 0 | 0 | |||||||
27691 | XRXS | 0 | 0 | |||||||
27692 | XRXpA | 500 | 54 1/2 | 0 | ||||||
27693 | XSA | 0 | 1704.86 | 0 | ||||||
27694 | XSC | 0 | 760.70 | 0 | ||||||
27695 | XSCR | 800 | 3/4 | 3/4 | 3/4 | 7/8 | 800 | |||
27696 | XSD | 0 | 0 | |||||||
27697 | XSF | 0 | 0.8242 | 0.8292 | 0.8292 | 0.8233 | 0 | |||
27698 | XSI | 0 | 1427.63 | 0 | ||||||
27699 | XSIR | 700 | 0.6250 | 0.6250 | 0.8750 | 0 | ||||
27700 | XSM | 0 | 116.75 | 0 | ||||||
27701 | XSN | 0 | 0 | |||||||
27702 | XSV | 0 | 664.57 | 0 | ||||||
27703 | XSY | 0 | 0.8242 | 0.8289 | 0.8289 | 0.8233 | 0 | |||
27704 | XSYS | 100 | 4 5/16 | 4 5/16 | 4 7/16 | 4 5/16 | 4 5/16 | 4 1/2 | 10300 | |
27705 | XSYSW | 800 | 1 1/4 | 1 1/16 | 1 1/4 | 1 1/32 | 1 | 1 1/4 | 5200 | |
27706 | XSZ | 0 | 0.8242 | 0.8289 | 0.8289 | 0.8233 | 0 | |||
27707 | XTC | 0 | 397.50 | 396.48 | 397.92 | 396.48 | 0 | |||
27708 | XTEL | 0 | 0 | |||||||
27709 | XTO | 300 | 17 3/8 | 17 1/8 | 17 5/8 | 0 | ||||
27710 | XTON | 200 | 2 3/4 | 2 3/4 | 2 7/8 | 2 3/4 | 2 3/4 | 2 7/8 | 35600 | |
27711 | XTONG | 10 | 82 1/8 | 82 1/8 | 86 | 0 | ||||
27712 | XTR | 100 | 41 1/2 | 41 1/2 | 42 | 0 | ||||
27713 | XTRD | 0 | 0 | |||||||
27714 | XTRR | 0 | 0 | |||||||
27715 | XTV | 0 | 392.85 | 0 | ||||||
27716 | XTX | 700 | 10 1/2 | 0 | ||||||
27717 | XUPS | 500 | 13 1/2 | 13 1/2 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/2 | 10400 | |
27718 | XUS | 9500 | 7 3/8 | 0 | ||||||
27719 | XVA | 0 | 145.97 | 144.98 | 146.84 | 144.98 | 0 | |||
27720 | XVB | 0 | 144.29 | 143.57 | 145.36 | 143.47 | 0 | |||
27721 | XVL | 0 | 57.25 | 57.05 | 57.25 | 57.05 | 0 | |||
27722 | XVN | 0 | 0 | |||||||
27723 | XXC.B | 0 | 0 | |||||||
27724 | XXCB | 0 | 0 | |||||||
27725 | XYVI | 100 | 0.3750 | 0.3750 | 0.5000 | 0 | ||||
27726 | XYX | 1000 | 1 13/16 | 0 | ||||||
27727 | XpA | 3000 | 49 3/4 | 49 | 50 | 49 | 49 3/8 | 50 3/8 | 7000 | |
27728 | Y | 200 | 198 3/4 | 199 3/8 | 201 1/8 | 0 | ||||
27729 | Y.AKG | 0 | 0 | |||||||
27730 | Y.AKR | 0 | 0 | |||||||
27731 | Y.AMG | 0 | 0 | |||||||
27732 | Y.BDY | 0 | 0 | |||||||
27733 | Y.CBK | 0 | 0 | |||||||
27734 | Y.CLL | 0 | 0 | |||||||
27735 | Y.CRS | 0 | 0 | |||||||
27736 | Y.CUL | 0 | 0 | |||||||
27737 | Y.DNB | 0 | 0 | |||||||
27738 | Y.DYN | 0 | 0 | |||||||
27739 | Y.FOK | 0 | 0 | |||||||
27740 | Y.FSK | 0 | 0 | |||||||
27741 | Y.HAF | 0 | 0 | |||||||
27742 | Y.HAV | 0 | 0 | |||||||
27743 | Y.HWL | 0 | 0 | |||||||
27744 | Y.KOP | 0 | 0 | |||||||
27745 | Y.KVA | 0 | 0 | |||||||
27746 | Y.KYM | 0 | 0 | |||||||
27747 | Y.LKI | 0 | 0 | |||||||
27748 | Y.MRT | 0 | 0 | |||||||
27749 | Y.MSR | 0 | 0 | |||||||
27750 | Y.MTM | 0 | 0 | |||||||
27751 | Y.MTR | 0 | 0 | |||||||
27752 | Y.MVS | 0 | 0 | |||||||
27753 | Y.NES | 0 | 0 | |||||||
27754 | Y.NOK | 0 | 0 | |||||||
27755 | Y.ORB | 0 | 0 | |||||||
27756 | Y.ORK | 0 | 0 | |||||||
27757 | Y.OUT | 0 | 0 | |||||||
27758 | Y.PNV | 0 | 0 | |||||||
27759 | Y.PTK | 0 | 0 | |||||||
27760 | Y.RBR | 0 | 0 | |||||||
27761 | Y.REP | 0 | 0 | |||||||
27762 | Y.RTK | 0 | 0 | |||||||
27763 | Y.SMP | 0 | 0 | |||||||
27764 | Y.SNG | 0 | 0 | |||||||
27765 | Y.SOL | 0 | 0 | |||||||
27766 | Y.SPT | 0 | 0 | |||||||
27767 | Y.TOD | 0 | 0 | |||||||
27768 | Y.UBF | 0 | 0 | |||||||
27769 | Y.UBN | 0 | 0 | |||||||
27770 | Y.VFO | 0 | 0 | |||||||
27771 | Y.VRD | 0 | 0 | |||||||
27772 | Y.WLR | 0 | 0 | |||||||
27773 | YAAKA | 30000 | 0.1500 | 0 | ||||||
27774 | YACKX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | |
27775 | YAMAY | 0 | 0 | |||||||
27776 | YANB | 100 | 16 1/4 | 16 1/4 | 15 3/4 | 16 1/4 | 100 | |||
27777 | YAVA | 200 | 2.5000 | 0 | ||||||
27778 | YBTV | 0 | 0 | |||||||
27779 | YBTVA | 200 | 28 1/2 | 28 1/2 | 28 1/2 | 27 3/4 | 27 3/4 | 28 1/2 | 1100 | |
27780 | YBW/WS | 600 | 2 | 0 | ||||||
27781 | YCRG | 0 | 0 | |||||||
27782 | YDM | 0 | 0.6718 | 0.6744 | 0.6744 | 0.6707 | 0 | |||
27783 | YELL | 500 | 12 1/8 | 12 1/4 | 12 1/4 | 12 | 12 | 12 1/4 | 40000 | |
27784 | YES | 100 | 23 3/4 | 23 3/8 | 23 7/8 | 0 | ||||
27785 | YESS | 1000 | 8 1/4 | 8 | 8 1/2 | 8 | 8 1/4 | 8 1/2 | 110700 | |
27786 | YESSW | 3100 | 3 3/4 | 3 3/4 | 4 1/8 | 0 | ||||
27787 | YFED | 200 | 17 1/4 | 16 3/4 | 17 1/4 | 0 | ||||
27788 | YFF | 0 | 0.19541 | 0.19611 | 0.19623 | 0.19517 | 0 | |||
27789 | YGEFX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.78 | 0 | |
27790 | YILD | 3000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 14000 | |
27791 | YILDU | 1000 | 9 | 9 | 9 | 9 | 9 | 9 3/4 | 1300 | |
27792 | YILDW | 1100 | 2 13/16 | 2 5/8 | 2 13/16 | 0 | ||||
27793 | YILDZ | 1100 | 1 5/8 | 1 1/2 | 1 11/16 | 0 | ||||
27794 | YIX/WS | 700 | 1/64 | 1/64 | 1/16 | 0 | ||||
27795 | YJACF | 0 | 0 | |||||||
27796 | YJY | 0 | 0 | |||||||
27797 | YLD | 1000 | 5 3/4 | 5 3/4 | 5 7/8 | 0 | ||||
27798 | YLH | 600 | 6 3/4 | 6 3/4 | 6 7/8 | 0 | ||||
27799 | YLT | 100 | 6 1/8 | 6 1/8 | 6 1/4 | 0 | ||||
27800 | YNGN | 0 | 0 | |||||||
27801 | YNW/WS | 2500 | 2 | 2 | 2 | 2 | 4500 | |||
27802 | YOBK | 1500 | 9.3750 | 9.0000 | 9.5000 | 0 | ||||
27803 | YOCM | 2000 | 1 27/32 | 1 27/32 | 1 27/32 | 1 27/32 | 1 1/2 | 1 7/8 | 2000 | |
27804 | YONK | 400 | 21 | 21 | 21 1/8 | 21 | 21 | 21 1/4 | 9400 | |
27805 | YORK | 1000 | 6 1/2 | 6 1/2 | 6 5/8 | 6 3/8 | 6 1/2 | 6 3/4 | 14900 | |
27806 | YORW | 400 | 68.7500 | 68.5000 | 68.7500 | 68.5000 | 800 | |||
27807 | YPF | 600 | 21 3/4 | 22 1/8 | 22 1/2 | 0 | ||||
27808 | YPW/WS | 200 | 9 3/8 | 9 | 9 3/8 | 9 | 9 1/8 | 9 5/8 | 8100 | |
27809 | YPX | 0 | 1.5050 | 1.5069 | 1.5076 | 1.5024 | 0 | |||
27810 | YRB.A | 0 | 0 | |||||||
27811 | YRK | 200 | 44 1/4 | 46 | 46 5/8 | 0 | ||||
27812 | YRKN | 0 | 0 | |||||||
27813 | YSCO | 500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/8 | 1 3/4 | 500 | |
27814 | YSII | 200 | 16 3/4 | 16 3/4 | 17 | 16 3/4 | 16 3/4 | 17 1/2 | 5700 | |
27815 | YUMY | 5000 | 0.0020 | 0 | ||||||
27816 | Z | 300 | 11 1/8 | 11 1/8 | 10 7/8 | 11 1/8 | 300 | |||
27817 | Z.ADI | 0 | 0 | |||||||
27818 | Z.ARS | 0 | 0 | |||||||
27819 | Z.ASC | 0 | 0 | |||||||
27820 | Z.BBB | 0 | 0 | |||||||
27821 | Z.BBC | 0 | 0 | |||||||
27822 | Z.CEC | 0 | 0 | |||||||
27823 | Z.CFR | 0 | 0 | |||||||
27824 | Z.CIG | 0 | 0 | |||||||
27825 | Z.CO | 0 | 0 | |||||||
27826 | Z.CSH | 0 | 0 | |||||||
27827 | Z.EMS | 0 | 0 | |||||||
27828 | Z.EWP | 0 | 0 | |||||||
27829 | Z.GLB | 0 | 0 | |||||||
27830 | Z.GOT | 0 | 0 | |||||||
27831 | Z.HOL | 0 | 0 | |||||||
27832 | Z.LG | 0 | 0 | |||||||
27833 | Z.LNZ | 0 | 0 | |||||||
27834 | Z.LOG | 0 | 0 | |||||||
27835 | Z.MEZ | 0 | 0 | |||||||
27836 | Z.NES | 0 | 0 | |||||||
27837 | Z.OEB | 0 | 0 | |||||||
27838 | Z.OPTX | 0 | 0 | |||||||
27839 | Z.REI | 0 | 0 | |||||||
27840 | Z.RNT | 0 | 0 | |||||||
27841 | Z.ROC | 0 | 0 | |||||||
27842 | Z.ROL | 0 | 0 | |||||||
27843 | Z.SAL | 0 | 0 | |||||||
27844 | Z.SAN | 0 | 0 | |||||||
27845 | Z.SAR | 0 | 0 | |||||||
27846 | Z.SBK | 0 | 0 | |||||||
27847 | Z.SBV | 0 | 0 | |||||||
27848 | Z.SCH | 0 | 0 | |||||||
27849 | Z.SLZ | 0 | 0 | |||||||
27850 | Z.SR | 0 | 0 | |||||||
27851 | Z.WIN | 0 | 0 | |||||||
27852 | Z.ZEL | 0 | 0 | |||||||
27853 | Z.ZVG | 0 | 0 | |||||||
27854 | Z052 | 0 | 0 | |||||||
27855 | Z079 | 0 | 0 | |||||||
27856 | Z105 | 0 | 0 | |||||||
27857 | Z208 | 0 | 0 | |||||||
27858 | Z212 | 0 | 0 | |||||||
27859 | Z225 | 0 | 0 | |||||||
27860 | Z241 | 0 | 0 | |||||||
27861 | Z2794 | 0 | 0 | |||||||
27862 | Z2958 | 0 | 0 | |||||||
27863 | Z3031 | 0 | 0 | |||||||
27864 | Z31 | 0 | 0 | |||||||
27865 | Z315 | 0 | 0 | |||||||
27866 | Z318 | 0 | 0 | |||||||
27867 | Z327 | 0 | 0 | |||||||
27868 | Z3271 | 0 | 0 | |||||||
27869 | Z3293 | 0 | 0 | |||||||
27870 | Z4142 | 0 | 0 | |||||||
27871 | Z46 | 0 | 0 | |||||||
27872 | Z644 | 0 | 0 | |||||||
27873 | Z645 | 0 | 0 | |||||||
27874 | Z646 | 0 | 0 | |||||||
27875 | Z661 | 0 | 0 | |||||||
27876 | Z817 | 0 | 0 | |||||||
27877 | Z885 | 0 | 0 | |||||||
27878 | ZALE | 2000 | 13 1/2 | 13 1/2 | 13 5/8 | 13 1/4 | 13 1/4 | 13 5/8 | 61600 | |
27879 | ZALEW | 1000 | 4 7/8 | 5 | 5 1/8 | 4 7/8 | 4 3/4 | 5 1/8 | 2300 | |
27880 | ZAMS | 1000 | 0.0010 | 0.0010 | 0.1250 | 0 | ||||
27881 | ZANA | 100 | 2 15/16 | 2 15/16 | 2 15/16 | 2 15/16 | 2 5/8 | 2 15/16 | 400 | |
27882 | ZANAW | 2000 | 23/32 | 23/32 | 11/16 | 1 | 2000 | |||
27883 | ZAP | 0 | 0 | |||||||
27884 | ZAPAX | 0 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 16.76 | 0 | |
27885 | ZAPCX | 0 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | |
27886 | ZAPP | 20000 | 0.1800 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1875 | 73600 | |
27887 | ZAPPP | 100 | 0.1250 | 0 | ||||||
27888 | ZAPS | 3000 | 9 5/8 | 9 1/4 | 9 3/4 | 0 | ||||
27889 | ZAS | 100 | 10 | 4 | 34 | 0 | ||||
27890 | ZAXS | 100 | 6.0000 | 0 | ||||||
27891 | ZBAR | 1000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
27892 | ZBRA | 100 | 31 | 30 1/4 | 31 | 29 3/4 | 30 | 31 | 44100 | |
27893 | ZBSTQ | 500 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 500 | |||
27894 | ZCAD | 2000 | 7 1/32 | 7 3/4 | 7 3/4 | 6 7/8 | 6 7/8 | 7 | 367600 | |
27895 | ZCL | 0 | 0 | |||||||
27896 | ZCO | 2800 | 18 15/16 | 0 | ||||||
27897 | ZCON | 300 | 11 31/64 | 11 1/4 | 11 5/8 | 11 1/8 | 11 1/8 | 11 3/8 | 56900 | |
27898 | ZDI | 0 | 0.17 | 0 | ||||||
27899 | ZDM | 0 | 0.21 | 0 | ||||||
27900 | ZDN | 0 | 0 | |||||||
27901 | ZDO | 0 | 0 | |||||||
27902 | ZE/WD | 0 | 7 1/2 | 7 3/4 | 0 | |||||
27903 | ZEEN | 25000 | 0.0010 | 0 | ||||||
27904 | ZEI | 300 | 13 3/8 | 13 3/8 | 13 3/4 | 0 | ||||
27905 | ZEN | 200 | 58 3/4 | 57 | 57 3/4 | 0 | ||||
27906 | ZENO | 2000 | 0.0010 | 0 | ||||||
27907 | ZEON | 100 | 1.0000 | 0 | ||||||
27908 | ZERN | 0 | 0 | |||||||
27909 | ZEUS | 2000 | 9 1/8 | 8 3/4 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/8 | 8000 | |
27910 | ZEw | 0 | 0 | |||||||
27911 | ZF | 100 | 11 | 11 | 11 | 11 | 11 | 11 1/4 | 100 | |
27912 | ZFAX | 5000 | 1.4062 | 1.3750 | 1.4375 | 1.3125 | 1.3437 | 1.4375 | 87300 | |
27913 | ZGSXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 5.18 | 5.31 | 557 | |
27914 | ZGVAX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.87 | 0 | |
27915 | ZGVCX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
27916 | ZHOM | 100 | 8 3/4 | 8 3/4 | 9 1/2 | 0 | ||||
27917 | ZID | 0 | 0.07 | 0 | ||||||
27918 | ZIDR | 5000 | 0.0625 | 0.0312 | 0.2187 | 0 | ||||
27919 | ZIF | 100 | 6 3/8 | 6 1/2 | 6 7/8 | 0 | ||||
27920 | ZIGO | 6000 | 28 5/8 | 28 3/4 | 29 | 28 1/2 | 28 3/4 | 29 1/4 | 30300 | |
27921 | ZILA | 800 | 5 3/8 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 30900 | |
27922 | ZIMR | 0 | 0 | |||||||
27923 | ZIN | 0 | 140.90 | 0 | ||||||
27924 | ZING | 200 | 11 1/2 | 10 1/2 | 11 1/2 | 0 | ||||
27925 | ZION | 200 | 75 | 75 1/2 | 75 1/2 | 74 1/2 | 74 3/4 | 75 1/2 | 49800 | |
27926 | ZIS | 100 | 122 3/8 | 110 | 125 | 0 | ||||
27927 | ZITI | 500 | 0.0050 | 0.0050 | 0.0400 | 0 | ||||
27928 | ZITL | 500 | 12 7/8 | 13 1/8 | 13 1/8 | 12 5/8 | 12 5/8 | 12 7/8 | 154300 | |
27929 | ZIU | 11000 | 116 1/8 | 0 | ||||||
27930 | ZKEM | 1000 | 7 1/2 | 7 3/4 | 8 | 7 1/2 | 7 1/2 | 8 | 42500 | |
27931 | ZKEMW | 700 | 4 | 4 | 4 | 4 3/8 | 700 | |||
27932 | ZLG | 100 | 36 1/8 | 36 1/4 | 36 7/8 | 0 | ||||
27933 | ZLII | 400 | 0.1250 | 0.0625 | 0.2500 | 0 | ||||
27934 | ZLOG | 0 | 0 | |||||||
27935 | ZMAAX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 13.30 | 0 | |
27936 | ZMACX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0 | |
27937 | ZMD | 0 | 0.04 | 0 | ||||||
27938 | ZMN | 0 | 50.04 | 0 | ||||||
27939 | ZMRA | 0 | 0 | |||||||
27940 | ZMS | 0 | 8.00 | 0 | ||||||
27941 | ZMU | 100000 | 49 15/32 | 49 7/8 | 50 1/8 | 0 | ||||
27942 | ZMX | 1500 | 9 1/2 | 0 | ||||||
27943 | ZNCO | 200 | 10.2500 | 10.2500 | 10.7500 | 0 | ||||
27944 | ZNG | 500 | 7 1/8 | 12 | 13 1/2 | 0 | ||||
27945 | ZNIC | 1100 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
27946 | ZNRG | 2700 | 6 | 6 | 6 | 6 | 6 | 6 1/4 | 7700 | |
27947 | ZNRGP | 0 | 0 | |||||||
27948 | ZNRGW | 1000 | 1 3/4 | 1 5/8 | 1 3/4 | 1 5/8 | 1 5/8 | 1 3/4 | 25000 | |
27949 | ZNT | 300 | 20 1/8 | 22 7/8 | 23 5/8 | 0 | ||||
27950 | ZNTX | 500 | 4.7500 | 4.2500 | 5.0000 | 0 | ||||
27951 | ZNX | 0 | 29.80 | 29.80 | 29.80 | 29.80 | 0 | |||
27952 | ZNXS | 500 | 1 1/4 | 1/2 | 3/4 | 504500 | ||||
27953 | ZOLL | 200 | 12 3/4 | 12 3/4 | 12 7/8 | 12 3/4 | 12 3/4 | 12 7/8 | 9200 | |
27954 | ZOLT | 200 | 23 1/4 | 22 1/4 | 23 3/4 | 21 1/2 | 22 | 22 1/2 | 30900 | |
27955 | ZONA | 2000 | 13 1/2 | 13 3/4 | 13 3/4 | 13 | 13 | 13 3/4 | 28700 | |
27956 | ZOND | 0 | 0 | |||||||
27957 | ZONE | 100 | 2 13/16 | 2 7/8 | 2 7/8 | 2 13/16 | 2 13/16 | 2 7/8 | 65400 | |
27958 | ZONEL | 75 | 26 1/2 | 26 3/4 | 26 1/2 | 25 7/8 | 26 3/4 | 115 | ||
27959 | ZOOM | 100 | 17 1/2 | 17 1/8 | 17 3/4 | 17 1/8 | 17 1/4 | 17 3/4 | 40400 | |
27960 | ZOS | 900 | 3 | 3 | 3 3/8 | 0 | ||||
27961 | ZPHA | 0 | 0 | |||||||
27962 | ZPS | 100 | 1/32 | 3/4 | 0 | |||||
27963 | ZRAN | 100 | 37 1/4 | 33 1/4 | 37 1/2 | 33 1/4 | 34 1/2 | 35 1/2 | 103700 | |
27964 | ZRC | 300 | 29 1/2 | 30 | 30 3/8 | 0 | ||||
27965 | ZRN | 100 | 21 7/8 | 22 1/8 | 22 3/4 | 0 | ||||
27966 | ZRO | 500 | 15 1/4 | 15 | 15 1/2 | 0 | ||||
27967 | ZRU | 0 | 31.32 | 31.18 | 31.32 | 31.18 | 0 | |||
27968 | ZSE | 400 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 | 20 1/2 | 900 | |
27969 | ZSEV | 400 | 20 1/4 | 19 1/4 | 20 1/4 | 0 | ||||
27970 | ZSTAX | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 15.42 | 0 | |
27971 | ZSTCX | 0 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | |
27972 | ZTEC | 400 | 11 3/4 | 12 | 12 | 11 3/4 | 11 3/4 | 12 | 10800 | |
27973 | ZTR | 600 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/4 | 8 7/8 | 1000 | |
27974 | ZUET | 3000 | 0.5000 | 1.0000 | 5.0000 | 0 | ||||
27975 | ZVXI | 400 | 4.0000 | 4.0000 | 4.5000 | 0 | ||||
27976 | ZVXIU | 5000 | 4.2500 | 4.1250 | 4.7500 | 0 | ||||
27977 | ZXB | 0 | 49.70 | 50.20 | 50.20 | 49.70 | 0 | |||
27978 | ZXN | 0 | 58.10 | 0 | ||||||
27979 | ZYAB | 1 | 10 | 10 | 12 | 0 | ||||
27980 | ZYCA | 10 | 17 1/2 | 17 1/2 | 18 | 0 | ||||
27981 | ZYCBA | 10 | 10 | 10 | 10 1/2 | 0 | ||||
27982 | ZYCC | 10 | 9 1/2 | 9 1/2 | 9 3/4 | 0 | ||||
27983 | ZYCD | 10 | 10 3/4 | 10 3/4 | 10 7/8 | 0 | ||||
27984 | ZYGN | 1000 | 5.0000 | 5.0000 | 5.5000 | 0 | ||||
27985 | ZYS | 100 | 49 7/8 | 46 7/8 | 50 1/8 | 0 | ||||
27986 | ZYSA | 1000 | 2 5/32 | 1 7/8 | *****/8 | 0 | ||||
27987 | ZYSAQ | 100 | 3/8 | 3/8 | 1/2 | 0 | ||||
27988 | ZYSBB | 1000 | 10 7/8 | 10 3/8 | 10 7/8 | 10 3/8 | 10 3/8 | 10 7/8 | 3300 | |
27989 | ZYSCC | 1000 | 10 5/8 | 10 5/8 | 10 3/4 | 0 | ||||
27990 | ZYSDD | 400 | 9 5/16 | 9 5/16 | 9 13/32 | 0 | ||||
27991 | ZYSEE | 1000 | 10 5/8 | 10 1/2 | 10 5/8 | 0 | ||||
27992 | ZYSFF | 1000 | 11 1/4 | 11 3/8 | 11 3/8 | 0 | ||||
27993 | ZYSGG | 200 | 1 1/2 | 1 7/16 | 1 1/2 | 0 | ||||
27994 | ZYSHH | 100 | 5 | 5 | 6 | 0 | ||||
27995 | ZYSII | 1000 | 5 | 5 | 7 | 0 | ||||
27996 | ZYSJJ | 100 | 1 3/4 | 1 3/4 | 2 | 0 | ||||
27997 | ZYSKK | 1000 | 10 3/8 | 10 3/8 | 10 1/2 | 0 | ||||
27998 | ZYSLL | 1000 | 10 1/8 | 10 1/8 | 11 | 0 | ||||
27999 | ZYSMM | 1000 | 10 1/2 | 10 1/2 | 10 5/8 | 0 | ||||
28000 | ZYSNN | 400 | 10 3/8 | 10 3/8 | 10 1/2 | 0 | ||||
28001 | ZYSOO | 100 | 8 3/4 | 8 13/16 | 8 7/8 | 0 | ||||
28002 | ZYSPP | 100 | 11 1/2 | 11 1/2 | 11 5/8 | 0 | ||||
28003 | ZYSQQ | 100 | 11 | 10 5/8 | 11 | 0 | ||||
28004 | ZYSRR | 15000 | 8 5/8 | 8 5/8 | 8 11/16 | 0 | ||||
28005 | ZYSSS | 100 | 12 1/2 | 12 | 13 | 0 | ||||
28006 | ZYSVV | 300 | 6 1/2 | 6 3/8 | 6 1/2 | 0 | ||||
28007 | ZYSWW | 1000 | 10 1/2 | 10 1/4 | 10 3/8 | 0 | ||||
28008 | ZYSYY | 100 | 11 1/2 | 0 | ||||||
28009 | ZYX | 0 | 0 | |||||||
28010 | ZYYSF | 0 | 0 | |||||||
28011 | ZZY | 100 | 7 1/8 | 7 | 7 1/2 | 0 | ||||
28012 | ZZZ | 200 | 1 | 0 | ||||||
28013 | ZpA | 100 | 62 3/8 | 61 3/8 | 65 1/8 | 0 | ||||
28014 | [LLY | 0 | 0 | |||||||
28015 | ] | 0 | 0 | |||||||
28016 | AAC%02 | 35 | 9 | 0 | ||||||
28017 | AAG%01 | 25 | 94 | 100 | 103 | 0 | ||||
28018 | AAG%03 | 0 | 0 | |||||||
28019 | AAM%02 | 15 | 104 | 103 1/4 | 0 | |||||
28020 | AAMS%02 | 10 | 105 | 104 | 0 | |||||
28021 | AB%05 | 0 | 0 | |||||||
28022 | ABF%01 | 2 | 102 1/4 | 102 1/4 | 102 1/4 | 102 1/4 | 102 1/4 | 2 | ||
28023 | ACH%A | 50 | 86 | 86 | 85 3/8 | 86 | 50 | |||
28024 | ACK%08 | 10 | 122 1/8 | 122 1/4 | 128 | 0 | ||||
28025 | ACT%97 | 1 | 101 | 99 1/2 | 101 | 0 | ||||
28026 | ACT%98 | 4 | 98 7/8 | 98 1/4 | 98 7/8 | 0 | ||||
28027 | ACT%99 | 2 | 99 | 99 1/8 | 0 | |||||
28028 | ADI%00 | 1 | 106 | 105 | 0 | |||||
28029 | ADT%ZR10 | 23 | 46 1/2 | 47 1/2 | 0 | |||||
28030 | ADV%08 | 2 | 103 | 103 | 103 | 103 | 102 | 103 | 2 | |
28031 | AEX%A | 10 | 105 1/4 | 105 1/4 | 106 | 0 | ||||
28032 | AFC%25 | 0 | 0 | |||||||
28033 | AFD%30 | 1 | 69 1/2 | 63 5/8 | 70 1/2 | 0 | ||||
28034 | AFD%30. | 1 | 67 | 66 1/8 | 0 | |||||
28035 | AFDB%03 | 0 | 0 | |||||||
28036 | AFDB%97 | 215 | 107 1/4 | 100 | 0 | |||||
28037 | AFDB%D95 | 5 | 100 | 101 | 0 | |||||
28038 | AFDB%N95 | 0 | 100 | 0 | ||||||
28039 | AFI%P | 10 | 101 | 99 5/8 | 100 | 0 | ||||
28040 | AFI%R | 12 | 96 1/2 | 99 1/2 | 130 | 0 | ||||
28041 | AFI%U | 1 | 96 | 99 | 118 | 0 | ||||
28042 | AFI%Z | 10 | 99 1/2 | 106 3/8 | 106 3/4 | 0 | ||||
28043 | AG%08 | 10 | 258 1/2 | 0 | ||||||
28044 | AGRB%47 | 0 | 0 | |||||||
28045 | AGRB%48 | 0 | 0 | |||||||
28046 | AHP%97 | 3 | 101 1/2 | 101 1/2 | 103 | 0 | ||||
28047 | AIN%02 | 16 | 90 3/4 | 90 3/4 | 91 1/2 | 0 | ||||
28048 | AKS%04 | 8 | 110 1/2 | 110 1/2 | 110 1/2 | 113 | 8 | |||
28049 | ALBK%99 | 5 | 98 7/8 | 98 7/8 | 0 | |||||
28050 | ALC%A | 15 | 104 | 105 1/4 | 0 | |||||
28051 | ALD%02 | 3 | 113 3/4 | 113 7/8 | 0 | |||||
28052 | ALD%03 | 10 | 108 1/2 | 108 1/8 | 0 | |||||
28053 | ALD%16 | 5 | 109 | 107 3/8 | 0 | |||||
28054 | ALD%ZR00 | 20 | 75 3/4 | 75 3/8 | 76 | 0 | ||||
28055 | ALD%ZR96 | 1 | 99 17/32 | 99 1/2 | 100 1/2 | 0 | ||||
28056 | ALD%ZR98 | 25 | 86 | 86 | 0 | |||||
28057 | ALD%ZRA01 | 20 | 70 1/2 | 70 3/4 | 72 3/8 | 0 | ||||
28058 | ALD%ZRA03 | 5 | 61 3/4 | 61 3/4 | 63 7/8 | 0 | ||||
28059 | ALD%ZRA05 | 20 | 55 1/2 | 54 | 55 1/2 | 0 | ||||
28060 | ALD%ZRA07 | 5 | 47 3/8 | 46 5/8 | 47 3/8 | 0 | ||||
28061 | ALD%ZRA09 | 5 | 39 5/8 | 39 | 41 | 0 | ||||
28062 | ALD%ZRA97 | 20 | 92 1/8 | 91 5/8 | 92 1/8 | 0 | ||||
28063 | ALD%ZRA99 | 15 | 81 | 80 1/4 | 81 1/8 | 0 | ||||
28064 | ALK%05 | 10 | 105 | 105 | 0 | |||||
28065 | ALK%14 | 4 | 86 | 86 | 86 | 86 1/2 | 4 | |||
28066 | ALP%21 | 7 | 106 7/8 | 105 | 106 7/8 | 0 | ||||
28067 | ALS%02 | 5 | 103 | 103 3/4 | 105 | 0 | ||||
28068 | ALS%02. | 0 | 103 3/4 | 0 | ||||||
28069 | ALW%14 | 5 | 85 1/2 | 85 | 88 | 0 | ||||
28070 | AMA%A | 4 | 67 1/2 | 67 1/4 | 68 1/2 | 0 | ||||
28071 | AMA%B | 5 | 95 1/2 | 92 | 0 | |||||
28072 | AMB%03 | 75 | 112 1/2 | 111 1/4 | 114 | 0 | ||||
28073 | AMB%16 | 12 | 104 3/4 | 0 | ||||||
28074 | AMB%16. | 15 | 104 7/16 | 104 7/16 | 104 7/16 | 104 7/16 | 104 7/16 | 104 3/4 | 15 | |
28075 | AMB%21 | 1 | 107 1/4 | 108 | 0 | |||||
28076 | AMB%23 | 40 | 111 | 111 | 0 | |||||
28077 | AMB%J99 | 25 | 108 1/2 | 108 | 0 | |||||
28078 | AMB%M99 | 313 | 105 | 104 5/8 | 106 7/8 | 0 | ||||
28079 | AME%04 | 5 | 107 | 107 1/8 | 0 | |||||
28080 | AMGF%03 | 12 | 99 3/4 | 100 | 101 1/2 | 0 | ||||
28081 | AMGF%09 | 10 | 113 1/4 | 103 1/2 | 116 | 0 | ||||
28082 | AMR%16 | 15 | 110 3/8 | 110 1/2 | 111 5/8 | 0 | ||||
28083 | AMR%24 | 5 | 102 1/2 | 102 1/2 | 103 1/2 | 0 | ||||
28084 | AMR%DC96 | 25 | 99 3/4 | 99 25/32 | 101 5/8 | 0 | ||||
28085 | AMR%J98 | 1 | 96 | 96 | 100 | 0 | ||||
28086 | AMR%N98 | 10 | 104 1/2 | 104 | 104 7/8 | 0 | ||||
28087 | AMX%J01 | 10 | 111 | 105 1/2 | 0 | |||||
28088 | ANCO%16 | 5 | 104 5/8 | 106 | 106 1/2 | 0 | ||||
28089 | ANN%00 | 3 | 83 1/8 | 83 | 83 1/8 | 82 1/4 | 82 3/4 | 83 1/8 | 139 | |
28090 | ANP%21 | 5 | 110 1/4 | 102 1/8 | 0 | |||||
28091 | ANP%24 | 0 | 82 | 0 | ||||||
28092 | ANP%25 | 0 | 78 | 0 | ||||||
28093 | AOC%02 | 0 | 100 1/8 | 0 | ||||||
28094 | AOC%99 | 5 | 102 1/8 | 102 | 104 | 0 | ||||
28095 | APA%02 | 9 | 112 1/4 | 111 3/4 | 115 | 0 | ||||
28096 | APD%21 | 25 | 102 | 103 1/2 | 0 | |||||
28097 | APL | 10 | 103 | 0 | ||||||
28098 | APL% | 0 | 101 | 0 | ||||||
28099 | ARC%05 | 20 | 132 1/4 | 132 1/4 | 132 1/4 | 132 1/4 | 131 5/8 | 132 3/4 | 70 | |
28100 | ARC%16 | 10 | 132 | 132 | 132 | 132 | 130 1/8 | 133 7/8 | 10 | |
28101 | ARC%97 | 10 | 100 | 99 1/8 | 101 | 0 | ||||
28102 | ARC%Y11 | 2 | 122 1/4 | 121 | 123 7/8 | 0 | ||||
28103 | ARR%01 | 0 | 95 | 0 | ||||||
28104 | ARR%99 | 0 | 95 | 0 | ||||||
28105 | ARV%14 | 1 | 103 | 101 1/2 | 103 | 0 | ||||
28106 | ARX%A | 45 | 98 | 98 | 99 | 0 | ||||
28107 | AS%00 | 5 | 100 | 100 | 101 7/8 | 0 | ||||
28108 | AS%01 | 10 | 98 1/8 | 97 7/8 | 98 1/2 | 97 7/8 | 98 1/8 | 99 | 80 | |
28109 | AS%99 | 2 | 101 | 104 | 0 | |||||
28110 | ASH%14 | 20 | 101 | 100 | 0 | |||||
28111 | ASIA%01 | 10 | 94 | 95 | 0 | |||||
28112 | ASIA%96 | 5 | 90 | 99 | 0 | |||||
28113 | ASIA%97 | 27 | 106 1/8 | 100 | 0 | |||||
28114 | ASIA%98 | 550 | 111 1/2 | 100 | 0 | |||||
28115 | ASNA%09 | 0 | 103 1/8 | 0 | ||||||
28116 | ASNA%DC01 | 10 | 97 1/4 | 95 3/8 | 0 | |||||
28117 | ASZ%02 | 78 | 95 1/2 | 95 5/8 | 96 | 0 | ||||
28118 | ATC%A | 7 | 50 | 50 | 52 | 0 | ||||
28119 | AUD%ZR12 | 1 | 51 1/8 | 51 1/8 | 51 1/8 | 51 1/8 | 51 | 51 3/4 | 1 | |
28120 | AUR%A | 5 | 66 | 66 | 64 | 66 | 5 | |||
28121 | AUR%C | 17 | 90 | 90 | 94 1/2 | 0 | ||||
28122 | AUR%D | 16 | 90 5/8 | 90 | 94 1/2 | 0 | ||||
28123 | AUT%06 | 15 | 107 | 103 | 0 | |||||
28124 | AUT%A96 | 30 | 103 | 100 | 101 3/4 | 0 | ||||
28125 | AXCR%00 | 2 | 101 | 101 | 0 | |||||
28126 | AY%98 | 2 | 91 1/2 | 94 1/4 | 95 | 0 | ||||
28127 | AZA%ZR14 | 11 | 44 | 41 | 44 1/2 | 0 | ||||
28128 | BA%96 | 15 | 100 | 100 | 100 1/4 | 0 | ||||
28129 | BAC%Y96 | 0 | 0 | |||||||
28130 | BACR%03 | 10 | 109 | 102 1/8 | 114 | 0 | ||||
28131 | BBC%03 | 0 | 95 1/8 | 0 | ||||||
28132 | BBC%11 | 10 | 95 | 95 | 95 | 96 1/2 | 10 | |||
28133 | BBC%96 | 50 | 99 13/16 | 99 13/16 | 100 3/32 | 0 | ||||
28134 | BBI%01 | 25 | 111 3/8 | 111 7/8 | 0 | |||||
28135 | BBI%03 | 10 | 120 1/8 | 119 1/8 | 0 | |||||
28136 | BBI%07 | 18 | 113 7/8 | 110 | 0 | |||||
28137 | BBI%99 | 10 | 106 3/4 | 106 1/8 | 0 | |||||
28138 | BBN%12 | 1 | 110 | 106 1/2 | 112 | 0 | ||||
28139 | BBY%00 | 17 | 96 | 96 | 96 3/8 | 95 1/4 | 95 1/2 | 96 3/8 | 75 | |
28140 | BBY%97 | 7 | 99 1/2 | 99 1/2 | 0 | |||||
28141 | BEV%18 | 1 | 99 | 99 | 99 | 99 | 99 | 100 | 2 | |
28142 | BEV%18. | 99 | 100 1/2 | 100 1/2 | 0 | |||||
28143 | BEV%M03 | 25 | 94 1/2 | 94 1/2 | 95 1/2 | 0 | ||||
28144 | BEV%ZR03 | 10 | 53 | 53 | 0 | |||||
28145 | BFI%12 | 5 | 100 1/4 | 0 | ||||||
28146 | BFI%12. | 5 | 101 1/8 | 99 | 101 1/8 | 0 | ||||
28147 | BG%98 | 10 | 100 1/8 | 100 1/4 | 103 | 0 | ||||
28148 | BHI%ZR08 | 8 | 63 1/4 | 63 | 0 | |||||
28149 | BJS%02 | 4 | 108 1/2 | 108 1/2 | 113 | 0 | ||||
28150 | BK%01 | 10 | 240 | 252 | 0 | |||||
28151 | BLH%02 | 10 | 113 7/8 | 114 1/8 | 0 | |||||
28152 | BLSF%98 | 4 | 106 1/8 | 106 1/4 | 0 | |||||
28153 | BLST%00 | 7 | 103 1/8 | 103 1/8 | 103 1/8 | 103 1/2 | 7 | |||
28154 | BLST%03 | 30 | 102 | 101 5/8 | 102 1/2 | 0 | ||||
28155 | BLST%04 | 5 | 102 | 102 | 102 | 102 | 102 1/4 | 103 3/4 | 5 | |
28156 | BLST%09 | 3 | 97 3/4 | 97 1/2 | 98 1/8 | 0 | ||||
28157 | BLST%25 | 10 | 106 | 104 5/8 | 0 | |||||
28158 | BLST%35 | 1 | 106 | 106 1/4 | 107 7/8 | 0 | ||||
28159 | BLST%45 | 0 | 92 | 0 | ||||||
28160 | BLST%95 | 0 | 95 | 0 | ||||||
28161 | BLST%A32 | 10 | 106 1/2 | 107 1/8 | 106 1/2 | 106 1/2 | 107 1/8 | 20 | ||
28162 | BLST%F05 | 1 | 106 7/8 | 106 1/4 | 107 | 0 | ||||
28163 | BLST%J05 | 8 | 103 1/4 | 103 | 103 7/8 | 0 | ||||
28164 | BLST%J32 | 100 | 111 | 111 | 111 | 111 | 110 3/4 | 112 | 100 | |
28165 | BLST%J33 | 5 | 105 | 104 1/2 | 105 1/2 | 0 | ||||
28166 | BLST%O33 | 10 | 97 3/4 | 97 3/4 | 97 3/4 | 97 3/4 | 97 | 97 3/4 | 25 | |
28167 | BLST%RP15 | 0 | 0 | |||||||
28168 | BLST%ZR95 | 0 | 0 | |||||||
28169 | BLY%00 | 13 | 109 | 108 | 110 | 0 | ||||
28170 | BLY%06 | 40 | 96 | 96 1/2 | 96 1/2 | 96 | 95 1/2 | 96 1/4 | 54 | |
28171 | BLY%06. | 7 | 95 | 95 | 96 | 0 | ||||
28172 | BLY%98 | 5 | 92 3/4 | 92 1/2 | 94 1/2 | 0 | ||||
28173 | BN%16 | 20 | 98 1/4 | 99 | 99 | 98 1/4 | 98 1/4 | 99 | 85 | |
28174 | BNCE%00 | 7 | 98 7/8 | 91 | 95 | 0 | ||||
28175 | BNCE%04 | 0 | 0 | |||||||
28176 | BNI%06 | 5 | 112 3/8 | 107 | 0 | |||||
28177 | BNI%16 | 4 | 105 1/8 | 105 1/8 | 106 7/8 | 0 | ||||
28178 | BNI%45 | 20 | 47 | 43 1/2 | 46 | 0 | ||||
28179 | BNI%K20 | 3 | 87 1/2 | 89 | 0 | |||||
28180 | BNI%L20 | 6 | 62 1/2 | 57 1/4 | 62 1/2 | 0 | ||||
28181 | BNI%N20 | 5 | 103 1/8 | 103 1/8 | 0 | |||||
28182 | BNI%O20 | 19 | 90 | 89 3/8 | 91 7/8 | 0 | ||||
28183 | BNI%P20 | 2 | 105 | 105 | 0 | |||||
28184 | BNL%01 | 5 | 110 | 110 | 0 | |||||
28185 | BNL%08 | 50 | 111 1/4 | 106 1/8 | 0 | |||||
28186 | BNL%A13 | 1 | 120 7/8 | 115 1/4 | 120 7/8 | 0 | ||||
28187 | BNS%05 | 1 | 100 | 101 | 0 | |||||
28188 | BOM%A | 2 | 99 1/2 | 99 | 101 | 0 | ||||
28189 | BOR%03 | 25 | 95 | 95 3/8 | 95 3/8 | 95 | 95 | 95 1/4 | 60 | |
28190 | BP%02 | 5 | 107 1/4 | 107 1/2 | 111 1/4 | 0 | ||||
28191 | BPP%02 | 5 | 97 | 97 | 96 1/2 | 97 | 5 | |||
28192 | BRC%03 | 15 | 106 | 99 | 0 | |||||
28193 | BRDG%00 | 5 | 97 1/2 | 0 | ||||||
28194 | BS%00 | 5 | 100 7/8 | 0 | ||||||
28195 | BS%01 | 15 | 101 1/2 | 100 7/8 | 101 1/2 | 100 7/8 | 100 7/8 | 101 1/2 | 34 | |
28196 | BS%05 | 20 | 99 7/8 | 99 7/8 | 99 7/8 | 100 3/8 | 20 | |||
28197 | BS%99 | 1 | 98 3/8 | 98 1/2 | 99 3/8 | 0 | ||||
28198 | BSC%01 | 50 | 110 | 101 1/8 | 0 | |||||
28199 | BSC%98 | 200 | 102 | 102 1/8 | 0 | |||||
28200 | BTP%12 | 10 | 101 3/4 | 101 7/8 | 102 3/4 | 0 | ||||
28201 | BTP%13 | 10 | 102 3/4 | 102 3/8 | 102 5/8 | 0 | ||||
28202 | BTP%17 | 15 | 103 3/4 | 0 | ||||||
28203 | BTP%17. | 10 | 103 25/32 | 103 25/32 | 103 15/16 | 0 | ||||
28204 | BUD%16 | 10 | 105 3/8 | 105 3/8 | 105 1/2 | 0 | ||||
28205 | BUS%A | 5 | 95 | 95 | 95 | 95 | 94 5/8 | 95 | 5 | |
28206 | BUS%B | 7 | 89 | 89 | 91 | 0 | ||||
28207 | BXC%A | 0 | 8 | 11 | 0 | |||||
28208 | BXC%B | 0 | 8 1/4 | 8 5/8 | 0 | |||||
28209 | BYD%03 | 0 | 0 | |||||||
28210 | C%00 | 10 | 102 7/8 | 102 | 0 | |||||
28211 | C%17 | 50 | 111 1/2 | 111 3/4 | 112 3/8 | 0 | ||||
28212 | C%18 | 10 | 106 7/8 | 105 | 108 3/4 | 0 | ||||
28213 | C%96 | 40 | 99 5/8 | 99 11/16 | 100 3/8 | 0 | ||||
28214 | C%A99 | 3 | 107 3/8 | 106 3/4 | 107 1/2 | 0 | ||||
28215 | C%D99 | 5 | 112 | 112 | 112 | 112 | 111 3/4 | 112 | 5 | |
28216 | C%J98 | 4 | 101 3/4 | 100 | 0 | |||||
28217 | C%N99 | 100 | 121 1/4 | 121 1/4 | 123 1/4 | 0 | ||||
28218 | C%NA20 | 5 | 150 1/2 | 151 1/8 | 0 | |||||
28219 | C%O99 | 7 | 123 | 123 1/4 | 123 7/8 | 0 | ||||
28220 | CABCO%32 | 0 | 0 | |||||||
28221 | CAMW%KK12 | 0 | 0 | |||||||
28222 | CAMW%KN21 | 0 | 0 | |||||||
28223 | CAMW%LH13 | 0 | 0 | |||||||
28224 | CAMW%LJ19 | 0 | 0 | |||||||
28225 | CAMW%LK20 | 0 | 0 | |||||||
28226 | CAMW%ML13 | 0 | 0 | |||||||
28227 | CAMW%MS21 | 0 | 0 | |||||||
28228 | CAMW%WT20 | 0 | 0 | |||||||
28229 | CAST%BB19 | 0 | 0 | |||||||
28230 | CAST%BD21 | 0 | 0 | |||||||
28231 | CAST%BE22 | 0 | 0 | |||||||
28232 | CAST%BF22 | 0 | 0 | |||||||
28233 | CAST%BK19 | 0 | 0 | |||||||
28234 | CAST%BP23 | 0 | 0 | |||||||
28235 | CAST%BU18 | 0 | 0 | |||||||
28236 | CAST%BZ23 | 0 | 0 | |||||||
28237 | CAST%CB19 | 0 | 0 | |||||||
28238 | CAST%CE14 | 0 | 0 | |||||||
28239 | CAST%CF19 | 0 | 0 | |||||||
28240 | CAST%CH20 | 0 | 0 | |||||||
28241 | CAST%CJ15 | 0 | 0 | |||||||
28242 | CAST%CL23 | 0 | 0 | |||||||
28243 | CAST%CM17 | 0 | 0 | |||||||
28244 | CAST%CN15 | 0 | 0 | |||||||
28245 | CAST%CN18 | 0 | 0 | |||||||
28246 | CAST%CQ20 | 0 | 0 | |||||||
28247 | CAST%CU24 | 0 | 0 | |||||||
28248 | CAST%CX17 | 0 | 0 | |||||||
28249 | CAST%DA19 | 0 | 0 | |||||||
28250 | CAST%DF24 | 0 | 0 | |||||||
28251 | CAST%DG12 | 0 | 0 | |||||||
28252 | CAST%DK20 | 0 | 0 | |||||||
28253 | CAST%DN17 | 0 | 0 | |||||||
28254 | CAST%DP24 | 0 | 0 | |||||||
28255 | CAST%DQ14 | 0 | 0 | |||||||
28256 | CAST%ED14 | 0 | 0 | |||||||
28257 | CAST%EE19 | 0 | 0 | |||||||
28258 | CAST%EG19 | 0 | 0 | |||||||
28259 | CAST%EN25 | 0 | 0 | |||||||
28260 | CAST%ER16 | 0 | 0 | |||||||
28261 | CAST%GH15 | 0 | 0 | |||||||
28262 | CAST%GJ08 | 0 | 0 | |||||||
28263 | CAST%GL09 | 0 | 0 | |||||||
28264 | CAST%GL11 | 0 | 0 | |||||||
28265 | CAST%GM19 | 0 | 0 | |||||||
28266 | CAST%GN21 | 0 | 0 | |||||||
28267 | CAST%GR17 | 0 | 0 | |||||||
28268 | CAST%GY14 | 0 | 0 | |||||||
28269 | CAST%HG11 | 0 | 0 | |||||||
28270 | CAST%JE10 | 0 | 0 | |||||||
28271 | CAST%JH17 | 0 | 0 | |||||||
28272 | CAST%KA12 | 0 | 0 | |||||||
28273 | CAST%KW16 | 0 | 0 | |||||||
28274 | CAST%KY22 | 0 | 0 | |||||||
28275 | CAST%ND12 | 0 | 0 | |||||||
28276 | CAST%NG19 | 0 | 0 | |||||||
28277 | CAST%NZ13 | 0 | 0 | |||||||
28278 | CAST%PA19 | 0 | 0 | |||||||
28279 | CAST%RB14 | 0 | 0 | |||||||
28280 | CAST%RC21 | 0 | 0 | |||||||
28281 | CAST%RD23 | 0 | 0 | |||||||
28282 | CAST%RE10 | 0 | 0 | |||||||
28283 | CAST%SG13 | 0 | 0 | |||||||
28284 | CAST%SH18 | 0 | 0 | |||||||
28285 | CAST%SL08 | 0 | 0 | |||||||
28286 | CAST%TP15 | 0 | 0 | |||||||
28287 | CAST%TQ18 | 0 | 0 | |||||||
28288 | CAST%TT12 | 0 | 0 | |||||||
28289 | CAST%VD01 | 0 | 0 | |||||||
28290 | CAST%WS14 | 0 | 0 | |||||||
28291 | CAST%XH10 | 0 | 0 | |||||||
28292 | CAST%XJ14 | 0 | 0 | |||||||
28293 | CAST%XK19 | 0 | 0 | |||||||
28294 | CAST%ZJ10 | 0 | 0 | |||||||
28295 | CAST%ZN14 | 0 | 0 | |||||||
28296 | CAST%ZT19 | 0 | 0 | |||||||
28297 | CAT%00 | 200 | 112 1/2 | 111 1/8 | 0 | |||||
28298 | CAT%01 | 10 | 116 | 114 3/8 | 116 | 0 | ||||
28299 | CAT%06 | 10 | 119 3/8 | 119 3/8 | 0 | |||||
28300 | CAT%11 | 5 | 120 3/4 | 0 | ||||||
28301 | CAT%19 | 5 | 115 | 113 1/4 | 115 | 0 | ||||
28302 | CAT%21 | 5 | 107 7/8 | 110 7/8 | 0 | |||||
28303 | CAT%23 | 20 | 107 1/4 | 107 1/8 | 0 | |||||
28304 | CAT%96 | 5 | 103 | 102 1/2 | 0 | |||||
28305 | CAT%DC07 | 25 | 97 7/8 | 96 1/4 | 97 7/8 | 0 | ||||
28306 | CATFC%00 | 0 | 0 | |||||||
28307 | CATFC%95 | 0 | 0 | |||||||
28308 | CATFC%98 | 0 | 0 | |||||||
28309 | CATFC%D96 | 0 | 0 | |||||||
28310 | CATFC%J96 | 0 | 0 | |||||||
28311 | CATS%ZR01 | 22 | 66 | 69 1/8 | 0 | |||||
28312 | CATS%ZR02 | 11 | 61 | 60 5/8 | 0 | |||||
28313 | CATS%ZR03 | 3 | 47 5/8 | 54 | 0 | |||||
28314 | CATS%ZR11 | 50 | 50 1/2 | 51 | 0 | |||||
28315 | CATS%ZR96 | 10 | 94 27/32 | 94 7/8 | 0 | |||||
28316 | CATS%ZR97 | 1 | 87 1/2 | 90 7/8 | 0 | |||||
28317 | CATS%ZR98 | 3 | 83 | 81 3/8 | 0 | |||||
28318 | CATS%ZR99 | 9 | 71 1/2 | 71 1/4 | 0 | |||||
28319 | CBE%15 | 3 | 103 1/4 | 103 1/4 | 103 1/4 | 103 1/4 | 103 1/4 | 103 1/2 | 3 | |
28320 | CCI%04 | 5 | 99 1/2 | 99 1/2 | 0 | |||||
28321 | CCI%M98 | 0 | 0 | |||||||
28322 | CCL%03 | 49 | 94 1/2 | 99 1/2 | 0 | |||||
28323 | CCL%04 | 5 | 104 | 95 1/2 | 0 | |||||
28324 | CCL%05 | 0 | 0 | |||||||
28325 | CCL%23 | 0 | 0 | |||||||
28326 | CCL%97 | 2 | 150 | 150 | 150 | 150 | 148 1/2 | 2 | ||
28327 | CCL%98 | 4 | 100 3/4 | 98 | 102 | 0 | ||||
28328 | CCP%04 | 0 | 0 | |||||||
28329 | CCT%02 | 10 | 112 1/2 | 121 | 0 | |||||
28330 | CDC%U | 0 | 17 | 18 1/4 | 0 | |||||
28331 | CDE%02 | 10 | 125 | 120 | 0 | |||||
28332 | CDE%02. | 20 | 117 1/2 | 122 | 0 | |||||
28333 | CDE%04 | 10 | 105 | 105 | 105 | 105 | 104 | 106 | 10 | |
28334 | CE%03 | 30 | 104 | 103 1/2 | 0 | |||||
28335 | CE%ZR04 | 4 | 95 3/8 | 94 1/2 | 96 7/8 | 0 | ||||
28336 | CENCO%96 | 5 | 94 5/8 | 96 1/8 | 0 | |||||
28337 | CENCO%97 | 14 | 94 | 94 | 0 | |||||
28338 | CGP%00 | 5 | 111 1/2 | 112 1/2 | 0 | |||||
28339 | CGP%01 | 8 | 116 | 111 | 0 | |||||
28340 | CGP%02 | 10 | 108 1/2 | 108 3/8 | 110 | 0 | ||||
28341 | CGP%03 | 1 | 112 3/4 | 113 1/4 | 116 1/2 | 0 | ||||
28342 | CGP%04 | 15 | 121 | 119 3/8 | 0 | |||||
28343 | CGP%06 | 2 | 105 | 105 | 106 | 0 | ||||
28344 | CGP%10 | 4 | 120 | 118 1/8 | 125 | 0 | ||||
28345 | CGP%12 | 5 | 108 7/8 | 108 | 0 | |||||
28346 | CGP%35 | 0 | 0 | |||||||
28347 | CGP%99 | 11 | 108 | 104 | 109 | 0 | ||||
28348 | CHF%12 | 6 | 86 1/2 | 86 | 87 | 0 | ||||
28349 | CHF%A | 10 | 95 1/4 | 95 | 95 1/4 | 94 | 95 | 15 | ||
28350 | CHV%16 | 10 | 105 3/4 | 105 3/4 | 105 3/4 | 105 3/4 | 105 1/8 | 105 3/4 | 10 | |
28351 | CHVCP%17 | 15 | 111 1/2 | 108 5/8 | 0 | |||||
28352 | CHW%ZR10 | 5 | 41 1/2 | 40 1/2 | 43 | 0 | ||||
28353 | CI%10. | 10 | 146 | 0 | ||||||
28354 | CIGS%05 | 3 | 116 3/4 | 107 | 0 | |||||
28355 | CII%A | 29 | 87 1/4 | 87 1/4 | 87 1/4 | 87 1/4 | 87 1/4 | 87 1/2 | 29 | |
28356 | CIT%08 | 50 | 92 | 92 7/8 | 0 | |||||
28357 | CIT%98 | 2 | 103 | 103 5/8 | 106 7/8 | 0 | ||||
28358 | CLAR%02 | 10 | 88 | 89 | 89 | 87 5/8 | 87 3/4 | 88 1/2 | 25 | |
28359 | CLK%04 | 5 | 104 | 102 1/2 | 104 5/8 | 0 | ||||
28360 | CLNW%ZR13 | 5 | 30 | 30 | 0 | |||||
28361 | CMB%00 | 10 | 100 1/8 | 102 | 106 | 0 | ||||
28362 | CMB%09 | 20 | 99 | 100 | 102 1/2 | 0 | ||||
28363 | CMB%97 | 1 | 104 1/4 | 103 | 0 | |||||
28364 | CMB%A02 | 9 | 101 1/2 | 101 1/2 | 0 | |||||
28365 | CMB%A03 | 0 | 0 | |||||||
28366 | CMB%A04 | 4 | 103 5/8 | 103 5/8 | 105 1/2 | 0 | ||||
28367 | CMB%A05 | 25 | 102 | 99 3/4 | 103 1/2 | 0 | ||||
28368 | CMB%A08 | 5 | 100 7/8 | 99 | 0 | |||||
28369 | CMB%F02 | 0 | 99 1/2 | 0 | ||||||
28370 | CMB%F03 | 3 | 107 7/8 | 106 | 0 | |||||
28371 | CMB%J03 | 0 | 0 | |||||||
28372 | CMB%M04 | 2 | 104 5/8 | 103 1/4 | 104 5/8 | 103 1/4 | 104 1/8 | 104 7/8 | 34 | |
28373 | CMB%M05 | 1 | 104 5/8 | 102 1/2 | 104 5/8 | 0 | ||||
28374 | CMB%N99 | 15 | 104 | 103 1/8 | 105 1/2 | 0 | ||||
28375 | CMB%O08 | 10 | 99 | 97 1/4 | 99 3/8 | 0 | ||||
28376 | CMB%X99 | 10 | 99 | 99 | 100 1/2 | 0 | ||||
28377 | CMB%Y99 | 5 | 105 1/4 | 104 3/4 | 0 | |||||
28378 | CMCR%96 | 15 | 101 3/8 | 101 9/32 | 101 5/8 | 0 | ||||
28379 | CMD%A | 20 | 108 | 108 | 0 | |||||
28380 | CMS%96 | 7 | 99 21/32 | 99 21/32 | 100 | 0 | ||||
28381 | CMS%J02 | 14 | 100 1/2 | 100 1/4 | 102 1/4 | 0 | ||||
28382 | CMS%M98 | 2 | 100 1/8 | 100 | 101 | 0 | ||||
28383 | CMS%N01 | 8 | 100 3/4 | 100 1/2 | 100 7/8 | 0 | ||||
28384 | CMS%O98 | 20 | 99 5/8 | 99 5/8 | 100 | 0 | ||||
28385 | CNC%03 | 10 | 102 7/8 | 103 | 103 | 102 7/8 | 102 7/8 | 103 | 210 | |
28386 | CNG%03 | 30 | 95 1/2 | 94 1/8 | 0 | |||||
28387 | CNG%05 | 50 | 109 | 105 1/8 | 0 | |||||
28388 | CNG%11 | 8 | 105 1/8 | 103 3/8 | 0 | |||||
28389 | CNG%13 | 1 | 96 5/8 | 95 | 0 | |||||
28390 | CNG%15 | 15 | 103 5/8 | 103 5/8 | 103 5/8 | 103 5/8 | 103 1/2 | 104 | 15 | |
28391 | CNG%19 | 5 | 102 1/4 | 107 | 0 | |||||
28392 | CNG%F97 | 10 | 104 1/2 | 104 1/2 | 0 | |||||
28393 | CNG%J99 | 2 | 108 | 107 1/8 | 0 | |||||
28394 | CNG%O98 | 7 | 99 1/4 | 100 1/8 | 100 7/8 | 0 | ||||
28395 | CNN%97 | 1 | 99 | 99 | 0 | |||||
28396 | CNR%01 | 1 | 105 1/2 | 106 | 106 | 104 1/2 | 105 | 105 1/2 | 95 | |
28397 | CNR%02 | 6 | 113 1/2 | 113 1/2 | 113 1/2 | 113 1/2 | 113 1/2 | 114 | 18 | |
28398 | CNT%A | 1 | 117 | 108 | 0 | |||||
28399 | CON%A | 10 | 94 1/2 | 0 | ||||||
28400 | COO%05 | 10 | 91 | 90 | 0 | |||||
28401 | COO%B | 26 | 79 | 90 3/4 | 93 | 0 | ||||
28402 | COT%B | 4 | 107 | 100 | 108 | 0 | ||||
28403 | COTY%05 | 35 | 105 7/8 | 104 | 107 3/4 | 0 | ||||
28404 | COUG%AM00 | 50 | 8 | 13 | 0 | |||||
28405 | COUG%AM01 | 50 | 8 | 11 | 0 | |||||
28406 | COUG%AM02 | 50 | 8 | 8 | 0 | |||||
28407 | COUG%AM03 | 50 | 8 | 10 1/4 | 0 | |||||
28408 | COUG%AM96 | 50 | 13 | 13 | 0 | |||||
28409 | COUG%AM97 | 50 | 13 | 13 | 0 | |||||
28410 | COUG%AM98 | 50 | 10 | 25 | 0 | |||||
28411 | COUG%AM99 | 50 | 8 | 11 | 0 | |||||
28412 | COUG%AN00 | 50 | 8 | 11 | 0 | |||||
28413 | COUG%AN01 | 50 | 8 | 11 | 0 | |||||
28414 | COUG%AN02 | 50 | 8 | 10 | 0 | |||||
28415 | COUG%AN95 | 50 | 16 | 16 | 0 | |||||
28416 | COUG%AN96 | 50 | 12 | 12 | 0 | |||||
28417 | COUG%AN97 | 50 | 11 | 11 | 0 | |||||
28418 | COUG%AN98 | 50 | 10 | 10 | 0 | |||||
28419 | COUG%AN99 | 50 | 8 | 11 | 0 | |||||
28420 | COUG%AX03 | 50 | 10 | 10 | 0 | |||||
28421 | COUG%AY03 | 49 | 8 | 11 | 0 | |||||
28422 | COUG%BB04 | 50 | 5 | 5 | 0 | |||||
28423 | COUG%BM00 | 50 | 5 | 10 | 0 | |||||
28424 | COUG%BM01 | 50 | 5 | 13 | 0 | |||||
28425 | COUG%BM02 | 50 | 5 | 11 | 0 | |||||
28426 | COUG%BM03 | 50 | 5 | 12 | 0 | |||||
28427 | COUG%BM04 | 50 | 11 | 13 | 0 | |||||
28428 | COUG%BM96 | 50 | 9 | 12 | 0 | |||||
28429 | COUG%BM97 | 50 | 8 | 11 | 0 | |||||
28430 | COUG%BM98 | 50 | 6 | 12 | 0 | |||||
28431 | COUG%BM99 | 50 | 5 | 70 | 0 | |||||
28432 | COUG%BN00 | 50 | 5 | 10 | 0 | |||||
28433 | COUG%BN01 | 50 | 5 | 13 | 0 | |||||
28434 | COUG%BN02 | 50 | 5 | 50 | 0 | |||||
28435 | COUG%BN03 | 50 | 5 | 12 | 0 | |||||
28436 | COUG%BN95 | 0 | 21 | 0 | ||||||
28437 | COUG%BN96 | 50 | 9 | 12 | 0 | |||||
28438 | COUG%BN97 | 50 | 8 | 10 | 0 | |||||
28439 | COUG%BN98 | 50 | 6 | 16 | 0 | |||||
28440 | COUG%BN99 | 50 | 5 | 10 | 0 | |||||
28441 | CPC%16 | 0 | 99 1/8 | 0 | ||||||
28442 | CPDC%13 | 4 | 103 1/4 | 101 1/2 | 103 1/4 | 0 | ||||
28443 | CPMD%12 | 10 | 100 5/8 | 100 3/4 | 102 1/2 | 0 | ||||
28444 | CPRY% | 11 | 50 1/2 | 50 1/4 | 50 1/2 | 49 1/8 | 50 1/4 | 22 | ||
28445 | CPRY%R | 10 | 48 1/4 | 49 1/8 | 50 | 0 | ||||
28446 | CPSS%06 | 7 | 98 1/8 | 98 1/2 | 0 | |||||
28447 | CPT%01 | 20 | 96 | 99 | 0 | |||||
28448 | CPU%00 | 5 | 102 | 102 | 102 | 102 | 101 1/2 | 101 7/8 | 5 | |
28449 | CPVA%12 | 10 | 101 1/8 | 101 1/2 | 103 | 0 | ||||
28450 | CPWV%13 | 1 | 101 | 101 | 103 3/8 | 0 | ||||
28451 | CQ%01 | 0 | 0 | |||||||
28452 | CQ%04 | 2 | 107 | 110 | 0 | |||||
28453 | CQB%04 | 10 | 104 1/8 | 105 | 105 | 104 1/8 | 104 1/8 | 105 1/4 | 35 | |
28454 | CSE%16 | 0 | 0 | |||||||
28455 | CTC%03 | 0 | 0 | |||||||
28456 | CTGO%AC95 | 0 | 0 | |||||||
28457 | CTGO%AD96 | 0 | 0 | |||||||
28458 | CTGO%AE96 | 0 | 0 | |||||||
28459 | CTGO%AF97 | 0 | 0 | |||||||
28460 | CTGO%AG97 | 0 | 0 | |||||||
28461 | CTGO%AH98 | 0 | 0 | |||||||
28462 | CTGO%AJ98 | 0 | 0 | |||||||
28463 | CTGO%AK99 | 0 | 0 | |||||||
28464 | CTGO%AL99 | 0 | 0 | |||||||
28465 | CTGO%AM00 | 0 | 0 | |||||||
28466 | CTGO%AN00 | 0 | 0 | |||||||
28467 | CTGO%AP97 | 0 | 0 | |||||||
28468 | CTGO%HQ12 | 25 | 97 1/2 | 0 | ||||||
28469 | CTGO%KW12 | 0 | 0 | |||||||
28470 | CUBA%77 | 5 | 54 | 0 | ||||||
28471 | CVX%05 | 5 | 101 1/2 | 101 1/2 | 102 | 0 | ||||
28472 | CVX%09 | 5 | 104 1/8 | 104 1/8 | 104 1/8 | 104 1/8 | 103 3/4 | 105 | 5 | |
28473 | CVX%11 | 4 | 97 1/4 | 97 3/8 | 97 5/8 | 0 | ||||
28474 | CVX%12 | 5 | 97 1/8 | 97 | 97 1/8 | 97 | 97 | 97 1/8 | 17 | |
28475 | CWE%01 | 1 | 80 | 84 1/8 | 0 | |||||
28476 | CWE%01. | 0 | 84 1/8 | 0 | ||||||
28477 | CWE%D07. | 20 | 102 25/32 | 102 25/32 | 0 | |||||
28478 | CWE%F03 | 10 | 101 1/2 | 101 1/8 | 101 1/2 | 0 | ||||
28479 | CWE%J03 | 5 | 100 3/4 | 100 7/8 | 102 | 0 | ||||
28480 | CWE%J07 | 5 | 102 1/8 | 102 1/8 | 102 1/8 | 102 1/2 | 5 | |||
28481 | CWE%O03 | 10 | 102 3/8 | 102 3/8 | 102 1/2 | 0 | ||||
28482 | CWE%X07. | 5 | 102 29/32 | 102 29/32 | 103 | 0 | ||||
28483 | CWE%X99 | 1 | 87 7/8 | 87 7/8 | 0 | |||||
28484 | CWE%X99. | 1 | 82 | 87 7/8 | 0 | |||||
28485 | CWE%Y99 | 2 | 88 5/8 | 88 5/8 | 0 | |||||
28486 | CWE%Y99. | 0 | 88 3/8 | 0 | ||||||
28487 | CYR%11 | 8 | 81 | 81 | 82 | 0 | ||||
28488 | CZK%60 | 1 | 126 | 0 | ||||||
28489 | DCO%A | 10 | 106 1/2 | 106 1/2 | 110 | 0 | ||||
28490 | DD%DC01 | 50 | 100 | 100 1/4 | 100 1/4 | 100 | 99 7/8 | 100 1/8 | 112 | |
28491 | DDL%01 | 0 | 0 | |||||||
28492 | DDL%08 | 5 | 82 | 75 | 0 | |||||
28493 | DDR%99 | 25 | 100 | 99 | 100 1/4 | 0 | ||||
28494 | DE%19 | 50 | 112 1/2 | 113 1/8 | 0 | |||||
28495 | DE%22 | 5 | 117 5/8 | 114 3/8 | 118 | 0 | ||||
28496 | DE%X96 | 4 | 100 7/8 | 100 9/16 | 0 | |||||
28497 | DE%Y96 | 5 | 101 3/4 | 101 1/4 | 101 11/16 | 0 | ||||
28498 | DECR%19 | 23 | 100 1/8 | 111 | 0 | |||||
28499 | DECR%97 | 6 | 101 1/2 | 101 3/8 | 104 | 0 | ||||
28500 | DECR%N98 | 7 | 102 1/8 | 105 3/8 | 0 | |||||
28501 | DEW%97 | 15 | 100 | 100 | 102 3/4 | 0 | ||||
28502 | DEW%97. | 3 | 100 | 100 | 0 | |||||
28503 | DGN%01 | 6 | 102 1/8 | 102 | 104 | 0 | ||||
28504 | DGN%02 | 10 | 96 3/8 | 97 | 98 1/4 | 0 | ||||
28505 | DIN%04 | 15 | 40 1/2 | 40 | 40 1/2 | 40 | 40 1/8 | 40 1/2 | 109 | |
28506 | DOL%00 | 10 | 101 | 100 1/2 | 0 | |||||
28507 | DOL%03 | 50 | 102 | 100 3/4 | 101 3/4 | 0 | ||||
28508 | DOL%13 | 1 | 105 1/8 | 102 | 107 | 0 | ||||
28509 | DOW%13 | 1 | 95 1/2 | 96 | 0 | |||||
28510 | DPL%03 | 10 | 101 1/2 | 102 | 105 | 0 | ||||
28511 | DPR%A | 10 | 78 1/2 | 78 1/2 | 79 1/8 | 0 | ||||
28512 | DPT%06 | 20 | 41 7/8 | 41 | 41 7/8 | 41 | 41 | 42 | 30 | |
28513 | DPT%06. | 7 | 44 | 43 | 44 3/4 | 0 | ||||
28514 | DQU%M10 | 3 | 74 | 73 | 80 | 0 | ||||
28515 | DQU%M10. | 3 | 70 | 73 | 0 | |||||
28516 | DRS%C | 2 | 98 1/2 | 97 | 0 | |||||
28517 | DSTC%08 | 9 | 99 5/8 | 100 | 102 1/4 | 0 | ||||
28518 | DTE%R96 | 19 | 100 1/8 | 99 25/32 | 100 | 0 | ||||
28519 | DTE%S98 | 1 | 99 3/4 | 100 | 0 | |||||
28520 | DUK%01 | 10 | 101 1/4 | 100 1/2 | 101 1/4 | 0 | ||||
28521 | DUK%05 | 4 | 102 5/8 | 102 5/8 | 102 5/8 | 102 5/8 | 102 | 102 5/8 | 5 | |
28522 | DUK%08 | 4 | 98 1/4 | 98 1/2 | 100 | 0 | ||||
28523 | DUK%22 | 25 | 105 | 105 1/8 | 109 | 0 | ||||
28524 | DUK%24 | 10 | 102 1/2 | 102 5/8 | 0 | |||||
28525 | DUK%33 | 1 | 97 1/4 | 98 1/2 | 0 | |||||
28526 | DUK%97 | 10 | 99 1/8 | 99 1/8 | 0 | |||||
28527 | DUK%99 | 20 | 107 1/2 | 107 | 0 | |||||
28528 | DUK%A25 | 5 | 97 | 97 | 97 | 97 | 97 1/4 | 98 | 5 | |
28529 | DUK%B00 | 2 | 102 | 102 3/4 | 0 | |||||
28530 | DUK%B03 | 50 | 103 3/4 | 103 3/4 | 103 3/4 | 103 3/4 | 102 1/2 | 105 5/8 | 50 | |
28531 | DUK%B04 | 25 | 99 3/8 | 99 3/8 | 100 5/8 | 0 | ||||
28532 | DUK%B21 | 5 | 104 1/2 | 104 1/2 | 0 | |||||
28533 | DUK%B23 | 16 | 97 1/4 | 97 1/4 | 99 1/8 | 0 | ||||
28534 | DUK%B25 | 2 | 102 3/4 | 102 1/2 | 103 1/4 | 0 | ||||
28535 | DUK%C03 | 15 | 98 7/8 | 98 5/8 | 100 | 0 | ||||
28536 | DUK%J00 | 5 | 103 3/4 | 103 3/4 | 105 1/4 | 0 | ||||
28537 | DUK%M04 | 20 | 102 5/8 | 102 3/8 | 0 | |||||
28538 | DUK%M21 | 10 | 106 1/4 | 103 5/8 | 106 | 0 | ||||
28539 | DUK%M23 | 8 | 100 1/4 | 100 1/2 | 0 | |||||
28540 | EBP%06 | 2 | 99 3/8 | 99 | 0 | |||||
28541 | ECK%04 | 25 | 107 5/8 | 107 3/4 | 107 3/4 | 107 5/8 | 107 5/8 | 107 3/4 | 60 | |
28542 | EFS%03 | 0 | 0 | |||||||
28543 | EGC%B | 3 | 65 | 70 | 76 3/4 | 0 | ||||
28544 | EGTR%A00 | 50 | 12 1/2 | 12 1/2 | 0 | |||||
28545 | EGTR%A01 | 50 | 10 1/2 | 10 1/2 | 0 | |||||
28546 | EGTR%A96 | 50 | 22 | 22 | 0 | |||||
28547 | EGTR%A97 | 50 | 19 | 19 | 0 | |||||
28548 | EGTR%A98 | 50 | 16 | 16 | 0 | |||||
28549 | EGTR%A99 | 50 | 14 | 14 | 0 | |||||
28550 | EGTR%F00 | 50 | 13 1/2 | 13 1/2 | 0 | |||||
28551 | EGTR%F01 | 50 | 11 1/2 | 11 1/2 | 0 | |||||
28552 | EGTR%F96 | 50 | 24 | 24 | 0 | |||||
28553 | EGTR%F97 | 50 | 21 | 21 | 0 | |||||
28554 | EGTR%F98 | 50 | 18 | 18 | 0 | |||||
28555 | EGTR%F99 | 50 | 15 | 15 | 0 | |||||
28556 | EGTR%X02 | 50 | 10 | 10 | 0 | |||||
28557 | EGTR%Y02 | 50 | 10 | 10 | 0 | |||||
28558 | EIB%01 | 50 | 98 1/2 | 100 | 0 | |||||
28559 | EIB%02 | 10 | 102 1/2 | 102 1/2 | 0 | |||||
28560 | EIB%X00 | 10 | 115 1/4 | 112 1/8 | 0 | |||||
28561 | ELG%12 | 10 | 108 1/2 | 105 | 108 1/2 | 0 | ||||
28562 | ELG%99 | 4 | 109 | 109 | 0 | |||||
28563 | ELN%ZR12 | 12 | 62 1/2 | 61 1/2 | 0 | |||||
28564 | EMC%01 | 1 | 110 3/4 | 111 1/2 | 0 | |||||
28565 | ENQ%04 | 4 | 102 | 101 1/2 | 102 | 0 | ||||
28566 | ENQ%U97 | 6 | 78 | 79 | 0 | |||||
28567 | ENQ%ZR97 | 6 | 79 3/4 | 80 | 0 | |||||
28568 | EQ%24 | 25 | 111 1/2 | 111 1/2 | 113 | 0 | ||||
28569 | EQT%99 | 12 | 100 5/8 | 101 | 105 1/4 | 0 | ||||
28570 | ESTO%67 | 1 | 49 1/8 | 40 | 0 | |||||
28571 | ETH%01 | 1 | 102 5/8 | 102 5/8 | 103 5/8 | 0 | ||||
28572 | ETN%DC11 | 10 | 98 3/4 | 98 3/4 | 98 3/4 | 98 3/4 | 97 5/8 | 100 3/4 | 10 | |
28573 | FA%01 | 3 | 100 1/8 | 100 1/8 | 100 | 100 1/4 | 3 | |||
28574 | FA%06 | 10 | 99 5/8 | 98 1/2 | 100 | 0 | ||||
28575 | FA%07 | 10 | 98 | 96 3/4 | 98 5/8 | 0 | ||||
28576 | FA%96 | 10 | 99 1/2 | 101 | 0 | |||||
28577 | FADR%96 | 0 | 0 | |||||||
28578 | FADR%97 | 0 | 0 | |||||||
28579 | FCA%02 | 46 | 88 | 88 | 0 | |||||
28580 | FCC%A | 0 | 100 | 0 | ||||||
28581 | FCN%02 | 0 | 105 1/2 | 105 7/8 | 110 3/4 | 0 | ||||
28582 | FCN%04 | 5 | 105 1/8 | 103 1/2 | 106 | 0 | ||||
28583 | FCN%98 | 0 | 104 | 102 1/8 | 0 | |||||
28584 | FD%01 | 10 | 109 1/4 | 108 3/8 | 109 3/8 | 0 | ||||
28585 | FD%02 | 10 | 101 1/2 | 101 | 101 3/4 | 0 | ||||
28586 | FD%03 | 1 | 101 1/4 | 101 | 0 | |||||
28587 | FD%04. | 15 | 100 1/2 | 100 1/2 | 0 | |||||
28588 | FDC%03 | 15 | 103 | 99 | 104 1/2 | 0 | ||||
28589 | FEN%98 | 1 | 98 | 97 1/2 | 0 | |||||
28590 | FFM%99 | 1 | 150 | 146 | 0 | |||||
28591 | FINL%96 | 25 | 102 | 100 1/4 | 0 | |||||
28592 | FKYN%97 | 0 | 92 | 0 | ||||||
28593 | FLA%01 | 1 | 93 | 93 | 93 | 93 | 93 1/8 | 1 | ||
28594 | FLD%12 | 25 | 75 1/2 | 75 | 75 3/4 | 75 | 75 1/4 | 75 1/2 | 103 | |
28595 | FLM%16 | 7 | 100 | 99 1/2 | 100 1/2 | 0 | ||||
28596 | FLSC%02 | 5 | 83 3/4 | 83 3/4 | 83 3/4 | 83 3/4 | 83 1/2 | 83 3/4 | 70 | |
28597 | FMCR%08 | 5 | 99 1/8 | 99 1/8 | 99 7/8 | 0 | ||||
28598 | FMO%98 | 2 | 99 5/8 | 100 | 101 7/8 | 0 | ||||
28599 | FMT%ZR13 | 8 | 46 3/4 | 46 3/4 | 0 | |||||
28600 | FN%06 | 6 | 81 1/4 | 81 3/4 | 88 | 0 | ||||
28601 | FN%06. | 0 | 79 1/2 | 83 1/2 | 0 | |||||
28602 | FN%97 | 3 | 97 1/2 | 98 1/32 | 98 3/4 | 0 | ||||
28603 | FN%97. | 1 | 96 | 97 1/2 | 0 | |||||
28604 | FNB%98 | 25 | 104 | 102 3/8 | 0 | |||||
28605 | FNF%ZR09 | 30 | 46 1/2 | 45 1/2 | 46 1/2 | 0 | ||||
28606 | FNM%96 | 0 | 0 | |||||||
28607 | FNM%ZR14 | 255 | 30 3/4 | 29 1/2 | 30 5/8 | 0 | ||||
28608 | FNM%ZR19 | 45 | 21 3/8 | 20 1/2 | 22 3/8 | 0 | ||||
28609 | FNVA%02 | 0 | 98 1/4 | 114 | 0 | |||||
28610 | FPO%A | 14 | 88 | 95 | 115 | 0 | ||||
28611 | FRC%02 | 10 | 107 1/2 | 106 | 0 | |||||
28612 | FRC%08 | 5 | 95 7/8 | 93 | 95 7/8 | 0 | ||||
28613 | FRC%09 | 6 | 82 7/8 | 84 1/8 | 90 | 0 | ||||
28614 | FRE%A13 | 0 | 100 | 0 | ||||||
28615 | FRE%A95 | 0 | 0 | |||||||
28616 | FRE%B13 | 0 | 100 | 0 | ||||||
28617 | FRE%B96 | 0 | 0 | |||||||
28618 | FRE%NAC09 | 0 | 0 | |||||||
28619 | FRE%NAD14 | 0 | 0 | |||||||
28620 | FRE%ZR19 | 30 | 20 3/8 | 19 5/8 | 0 | |||||
28621 | FRP%04 | 15 | 102 3/4 | 102 1/2 | 0 | |||||
28622 | FSCO%99 | 5 | 99 1/8 | 99 1/8 | 0 | |||||
28623 | FSR%96 | 20 | 101 1/4 | 99 5/16 | 0 | |||||
28624 | FTL%G | 7 | 94 | 94 | 94 | 94 | 94 | 95 1/2 | 27 | |
28625 | FTX%M01 | 10 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 101 3/4 | 103 1/2 | 10 | |
28626 | FUR%03 | 10 | 102 | 101 | 103 | 0 | ||||
28627 | GC%03 | 10 | 88 | 87 | 88 | 0 | ||||
28628 | GC%05 | 25 | 102 1/2 | 101 1/8 | 0 | |||||
28629 | GCI%00 | 5 | 101 | 99 1/8 | 102 | 0 | ||||
28630 | GCI%98 | 10 | 99 3/8 | 99 3/8 | 99 7/8 | 0 | ||||
28631 | GCO%03 | 9 | 91 | 91 | 91 | 91 | 91 | 91 1/2 | 19 | |
28632 | GD%18 | 35 | 110 3/4 | 109 | 0 | |||||
28633 | GDH%A | 5 | 92 | 92 | 92 | 92 | 91 1/8 | 92 1/4 | 34 | |
28634 | GDH%B | 25 | 93 | 92 3/4 | 93 | 92 1/4 | 92 3/4 | 80 | ||
28635 | GECR%06 | 5 | 114 5/8 | 112 | 114 | 0 | ||||
28636 | GECR%35 | 0 | 0 | |||||||
28637 | GEN%11 | 10 | 93 | 91 1/4 | 0 | |||||
28638 | GFD%12 | 3 | 95 1/4 | 95 1/4 | 95 1/4 | 95 1/4 | 95 1/4 | 100 | 3 | |
28639 | GFO%56 | 2 | 62 1/2 | 61 5/8 | 63 | 0 | ||||
28640 | GFO%56. | 0 | 58 | 0 | ||||||
28641 | GGE%I | 11 | 93 | 88 | 0 | |||||
28642 | GGE%J | 10 | 96 | 95 3/8 | 99 | 0 | ||||
28643 | GGE%M | 7 | 91 1/4 | 91 | 92 1/2 | 0 | ||||
28644 | GH%X02 | 10 | 83 | 82 | 83 | 82 | 82 | 83 1/2 | 17 | |
28645 | GH%Y02 | 10 | 98 1/4 | 98 1/4 | 98 1/4 | 98 1/4 | 98 1/8 | 98 5/8 | 10 | |
28646 | GHV%03 | 108 | 140 | 162 | 170 | 0 | ||||
28647 | GHV%05 | 30 | 107 1/4 | 107 1/4 | 0 | |||||
28648 | GIC%00 | 3 | 107 | 106 | 109 | 0 | ||||
28649 | GLF%O | 6 | 101 | 100 1/4 | 101 1/2 | 0 | ||||
28650 | GLW%98 | 5 | 101 1/8 | 100 7/8 | 103 | 0 | ||||
28651 | GMA%16 | 20 | 103 5/8 | 103 5/8 | 103 5/8 | 103 5/8 | 103 5/8 | 103 3/4 | 20 | |
28652 | GMA%DC11 | 22 | 92 | 91 3/8 | 92 | 91 3/8 | 91 1/4 | 91 3/4 | 175 | |
28653 | GMA%Y97 | 5 | 103 3/8 | 103 3/8 | 103 3/8 | 103 3/8 | 103 3/8 | 104 1/2 | 5 | |
28654 | GMA%ZR12 | 5 | 321 | 321 | 320 1/2 | 322 | 5 | |||
28655 | GMA%ZR15 | 5 | 270 1/8 | 270 1/8 | 270 1/8 | 270 1/8 | 270 1/8 | 272 1/2 | 10 | |
28656 | GN%00 | 10 | 85 1/8 | 87 | 0 | |||||
28657 | GN%00. | 5 | 87 | 85 | 92 3/4 | 0 | ||||
28658 | GN%10 | 30 | 58 | 57 1/2 | 63 7/8 | 0 | ||||
28659 | GN%10. | 1 | 57 1/8 | 58 | 0 | |||||
28660 | GND%03 | 8 | 103 | 105 | 0 | |||||
28661 | GNSFC%B03 | 25 | 106 1/2 | 0 | ||||||
28662 | GNT%02 | 7 | 114 1/2 | 114 1/8 | 116 | 0 | ||||
28663 | GOG%04 | 8 | 99 | 98 7/8 | 99 | 98 7/8 | 99 | 100 7/8 | 18 | |
28664 | GPAG%98 | 55 | 95 3/8 | 95 | 95 5/8 | 95 | 95 1/4 | 95 1/2 | 1768 | |
28665 | GPE%99 | 20 | 100 1/2 | 100 1/4 | 102 | 0 | ||||
28666 | GPE%S02 | 5 | 99 3/4 | 100 3/8 | 105 | 0 | ||||
28667 | GPH%04 | 2 | 66 | 68 | 75 | 0 | ||||
28668 | GR%97 | 10 | 100 1/8 | 99 7/8 | 103 | 0 | ||||
28669 | GRA%02 | 25 | 106 | 98 3/8 | 0 | |||||
28670 | GSN%A | 0 | 99 | 101 | 0 | |||||
28671 | GSW%A | 5 | 101 | 100 | 0 | |||||
28672 | GSX%02 | 20 | 103 1/2 | 103 1/4 | 104 1/2 | 0 | ||||
28673 | GY%02 | 6 | 103 1/4 | 102 | 103 | 0 | ||||
28674 | HCH%A | 1 | 94 | 94 | 98 | 0 | ||||
28675 | HDS%03 | 1 | 88 | 86 5/8 | 89 | 0 | ||||
28676 | HE%S02 | 5 | 101 3/8 | 101 3/8 | 103 1/4 | 0 | ||||
28677 | HERTZ%00 | 5 | 101 3/4 | 100 5/8 | 0 | |||||
28678 | HERTZ%03 | 5 | 100 | 101 1/8 | 105 | 0 | ||||
28679 | HET%02 | 5 | 107 1/2 | 107 | 110 | 0 | ||||
28680 | HFC%00 | 3 | 105 | 106 7/8 | 0 | |||||
28681 | HFC%01 | 5 | 108 3/4 | 109 | 117 1/2 | 0 | ||||
28682 | HFS%98 | 0 | 0 | |||||||
28683 | HFS%99 | 11 | 231 | 210 | 0 | |||||
28684 | HGC%A | 10 | 119 | 117 | 0 | |||||
28685 | HIG%02 | 0 | 90 | 0 | ||||||
28686 | HIG%15 | 0 | 0 | |||||||
28687 | HMN%06 | 0 | 0 | |||||||
28688 | HMN%99 | 10 | 103 | 0 | ||||||
28689 | HMN%99. | 52 | 102 3/4 | 0 | ||||||
28690 | HPC%10 | 5 | 388 | 0 | ||||||
28691 | HPC%99 | 15 | 494 | 0 | ||||||
28692 | HRC%A01 | 5 | 172 | 0 | ||||||
28693 | HRC%O01 | 20 | 107 1/4 | 106 1/4 | 109 1/8 | 0 | ||||
28694 | HRP%A99 | 0 | 0 | |||||||
28695 | HRP%B99 | 0 | 0 | |||||||
28696 | HRS%01 | 90 | 100 1/8 | 99 3/8 | 100 3/4 | 0 | ||||
28697 | HVR%99 | 5 | 99 3/4 | 94 1/8 | 0 | |||||
28698 | HVR%99. | 1 | 96 | 96 1/8 | 0 | |||||
28699 | HWG%00 | 4 | 75 1/4 | 75 1/4 | 74 1/4 | 75 1/4 | 4 | |||
28700 | HWG%NA09 | 30 | 45 1/2 | 43 3/8 | 45 1/2 | 43 3/8 | 45 1/8 | 45 1/2 | 68 | |
28701 | HWG%NAB09 | 19 | 44 | 40 | 45 | 0 | ||||
28702 | HWG%NAC09 | 1 | 40 | 40 1/8 | 44 | 0 | ||||
28703 | IAB%08 | 5 | 145 | 144 | 0 | |||||
28704 | IAB%11 | 8 | 110 | 0 | ||||||
28705 | IAB%96 | 10 | 101 5/32 | 100 5/32 | 0 | |||||
28706 | IAB%F01 | 5 | 101 3/4 | 100 1/32 | 0 | |||||
28707 | IAD%07 | 3 | 94 | 94 1/2 | 0 | |||||
28708 | IB%03 | 0 | 78 1/8 | 0 | ||||||
28709 | IB%05 | 0 | 0 | |||||||
28710 | IB%17 | 1 | 115 1/8 | 113 1/2 | 0 | |||||
28711 | IB%26 | 14 | 106 1/2 | 0 | ||||||
28712 | IB%96 | 0 | 99 1/32 | 0 | ||||||
28713 | IB%DM02 | 0 | 0 | |||||||
28714 | IB%DM03 | 0 | 0 | |||||||
28715 | IB%DM05 | 0 | 0 | |||||||
28716 | IB%DM99 | 0 | 0 | |||||||
28717 | IB%J02 | 0 | 90 1/32 | 0 | ||||||
28718 | IB%J97 | 0 | 95 1/32 | 0 | ||||||
28719 | IB%JY00 | 0 | 0 | |||||||
28720 | IB%JY04 | 0 | 0 | |||||||
28721 | IB%LD23 | 0 | 0 | |||||||
28722 | IB%LK96 | 0 | 0 | |||||||
28723 | IB%LL96 | 0 | 0 | |||||||
28724 | IB%LM97 | 0 | 0 | |||||||
28725 | IB%LN97 | 0 | 0 | |||||||
28726 | IB%LP98 | 0 | 0 | |||||||
28727 | IB%LQ98 | 0 | 0 | |||||||
28728 | IB%LR99 | 0 | 0 | |||||||
28729 | IB%LS99 | 0 | 0 | |||||||
28730 | IB%LT00 | 0 | 0 | |||||||
28731 | IB%LU00 | 0 | 0 | |||||||
28732 | IB%LV01 | 0 | 0 | |||||||
28733 | IB%LW01 | 0 | 0 | |||||||
28734 | IB%LX02 | 0 | 0 | |||||||
28735 | IB%LY02 | 0 | 0 | |||||||
28736 | IB%LZ03 | 0 | 0 | |||||||
28737 | IB%M01 | 60 | 101 3/4 | 100 | 0 | |||||
28738 | IB%MA03 | 0 | 0 | |||||||
28739 | IB%MB04 | 0 | 0 | |||||||
28740 | IB%MC04 | 0 | 0 | |||||||
28741 | IB%MD05 | 0 | 0 | |||||||
28742 | IB%ME05 | 0 | 0 | |||||||
28743 | IB%MF06 | 0 | 0 | |||||||
28744 | IB%MG06 | 0 | 0 | |||||||
28745 | IB%MH07 | 0 | 0 | |||||||
28746 | IB%MJ07 | 0 | 0 | |||||||
28747 | IB%MK08 | 0 | 0 | |||||||
28748 | IB%ML08 | 0 | 0 | |||||||
28749 | IB%MM09 | 0 | 0 | |||||||
28750 | IB%MN09 | 0 | 0 | |||||||
28751 | IB%MP10 | 0 | 0 | |||||||
28752 | IB%MQ10 | 0 | 0 | |||||||
28753 | IB%MR11 | 0 | 0 | |||||||
28754 | IB%MS11 | 0 | 0 | |||||||
28755 | IB%MT12 | 0 | 0 | |||||||
28756 | IB%MU12 | 0 | 0 | |||||||
28757 | IB%MV13 | 0 | 0 | |||||||
28758 | IB%MW13 | 0 | 0 | |||||||
28759 | IB%MX14 | 0 | 0 | |||||||
28760 | IB%MY14 | 0 | 0 | |||||||
28761 | IB%MZ15 | 0 | 0 | |||||||
28762 | IB%NA15 | 0 | 0 | |||||||
28763 | IB%NB16 | 0 | 0 | |||||||
28764 | IB%NC16 | 0 | 0 | |||||||
28765 | IB%ND17 | 0 | 0 | |||||||
28766 | IB%NE17 | 0 | 0 | |||||||
28767 | IB%NF18 | 0 | 0 | |||||||
28768 | IB%NG18 | 0 | 0 | |||||||
28769 | IB%NH19 | 0 | 0 | |||||||
28770 | IB%NJ19 | 0 | 0 | |||||||
28771 | IB%NK20 | 0 | 0 | |||||||
28772 | IB%NL20 | 0 | 0 | |||||||
28773 | IB%NM21 | 0 | 0 | |||||||
28774 | IB%NN21 | 0 | 0 | |||||||
28775 | IB%NP22 | 0 | 0 | |||||||
28776 | IB%NQ22 | 0 | 0 | |||||||
28777 | IB%NR23 | 0 | 0 | |||||||
28778 | IB%NS23 | 0 | 0 | |||||||
28779 | IB%O02 | 100 | 130 | 0 | ||||||
28780 | IB%O16 | 8 | 104 3/16 | 110 9/16 | 0 | |||||
28781 | IB%O99 | 15 | 100 | 98 1/8 | 0 | |||||
28782 | IB%S16 | 10 | 110 | 108 1/16 | 0 | |||||
28783 | IB%S99 | 0 | 90 | 0 | ||||||
28784 | IB%X97 | 15 | 98 | 99 1/32 | 0 | |||||
28785 | IB%Y97 | 0 | 102 1/4 | 0 | ||||||
28786 | IB%ZRA00 | 10 | 80 | 76 1/4 | 0 | |||||
28787 | IB%ZRA01 | 5 | 65 | 71 | 0 | |||||
28788 | IB%ZRA02 | 1 | 63 1/2 | 67 9/32 | 0 | |||||
28789 | IB%ZRA03 | 1 | 60 1/4 | 62 1/2 | 64 | 0 | ||||
28790 | IB%ZRA04 | 5 | 58 1/8 | 58 1/8 | 58 1/8 | 58 1/8 | 58 1/8 | 10 | ||
28791 | IB%ZRA05 | 5 | 53 1/8 | 54 | 55 | 0 | ||||
28792 | IB%ZRA06 | 4 | 36 31/32 | 51 9/16 | 0 | |||||
28793 | IB%ZRA07 | 10 | 47 | 47 | 0 | |||||
28794 | IB%ZRA08 | 6 | 43 7/8 | 43 7/8 | 0 | |||||
28795 | IB%ZRA09 | 2 | 41 1/8 | 40 21/32 | 43 | 0 | ||||
28796 | IB%ZRA10 | 9 | 38 | 37 31/32 | 0 | |||||
28797 | IB%ZRA11 | 5 | 35 19/32 | 35 1/32 | 40 | 0 | ||||
28798 | IB%ZRA12 | 16 | 28 | 31 1/2 | 0 | |||||
28799 | IB%ZRA13 | 30 | 31 1/2 | 32 | 0 | |||||
28800 | IB%ZRA14 | 3 | 28 1/8 | 28 1/4 | 30 | 0 | ||||
28801 | IB%ZRA96 | 13 | 97 1/8 | 97 1/8 | 97 3/4 | 0 | ||||
28802 | IB%ZRA97 | 1 | 91 7/32 | 91 1/2 | 0 | |||||
28803 | IB%ZRA98 | 7 | 86 17/32 | 86 3/4 | 0 | |||||
28804 | IB%ZRA99 | 1 | 81 | 81 3/4 | 0 | |||||
28805 | IB%ZRF00 | 1 | 77 | 77 | 77 | 77 | 78 | 79 3/4 | 1 | |
28806 | IB%ZRF01 | 30 | 74 | 74 1/2 | 0 | |||||
28807 | IB%ZRF02 | 3 | 69 3/32 | 69 3/32 | 0 | |||||
28808 | IB%ZRF03 | 2 | 62 | 60 1/4 | 66 3/8 | 0 | ||||
28809 | IB%ZRF04 | 8 | 59 3/8 | 60 1/4 | 0 | |||||
28810 | IB%ZRF05 | 1 | 56 1/8 | 56 1/8 | 56 1/8 | 56 1/8 | 56 1/8 | 57 7/8 | 1 | |
28811 | IB%ZRF06 | 4 | 52 21/32 | 52 21/32 | 54 1/2 | 0 | ||||
28812 | IB%ZRF07 | 5 | 46 | 48 15/32 | 0 | |||||
28813 | IB%ZRF08 | 19 | 45 19/32 | 44 3/4 | 47 | 0 | ||||
28814 | IB%ZRF09 | 10 | 32 1/2 | 42 5/32 | 0 | |||||
28815 | IB%ZRF10 | 3 | 39 | 39 1/2 | 0 | |||||
28816 | IB%ZRF11 | 10 | 36 | 36 21/32 | 0 | |||||
28817 | IB%ZRF12 | 1 | 29 7/8 | 28 | 0 | |||||
28818 | IB%ZRF13 | 9 | 21 1/4 | 30 7/8 | 0 | |||||
28819 | IB%ZRF14 | 38 | 25 | 28 29/32 | 0 | |||||
28820 | IB%ZRF15 | 80 | 28 5/16 | 28 7/16 | 0 | |||||
28821 | IB%ZRF96 | 3 | 99 7/32 | 99 21/32 | 0 | |||||
28822 | IB%ZRF97 | 6 | 94 11/32 | 94 1/8 | 0 | |||||
28823 | IB%ZRF98 | 3 | 88 1/8 | 88 7/8 | 0 | |||||
28824 | IB%ZRF99 | 7 | 71 | 71 | 0 | |||||
28825 | IB%ZRX02 | 4 | 68 | 67 1/8 | 0 | |||||
28826 | IB%ZRX03 | 8 | 64 1/4 | 64 23/32 | 0 | |||||
28827 | IB%ZRX04 | 25 | 57 21/32 | 56 | 0 | |||||
28828 | IB%ZRX05 | 15 | 55 3/4 | 54 9/32 | 0 | |||||
28829 | IB%ZRX06 | 5 | 52 | 50 1/4 | 0 | |||||
28830 | IB%ZRX07 | 2 | 43 | 41 9/32 | 0 | |||||
28831 | IB%ZRX08 | 73 | 46 3/16 | 45 1/16 | 47 1/4 | 0 | ||||
28832 | IB%ZRX09 | 10 | 41 1/2 | 42 5/32 | 0 | |||||
28833 | IB%ZRX10 | 15 | 40 3/8 | 39 1/2 | 0 | |||||
28834 | IB%ZRX11 | 2 | 35 1/2 | 36 5/8 | 0 | |||||
28835 | IB%ZRX12 | 100 | 33 | 34 21/32 | 0 | |||||
28836 | IB%ZRX13 | 13 | 27 9/32 | 30 7/8 | 0 | |||||
28837 | IB%ZRX14 | 25 | 24 | 24 | 0 | |||||
28838 | IB%ZRX15 | 50 | 25 5/8 | 25 | 0 | |||||
28839 | IB%ZRX16 | 50 | 25 1/2 | 26 | 0 | |||||
28840 | IBM%00 | 10 | 102 1/2 | 102 5/8 | 102 7/8 | 0 | ||||
28841 | IBM%02 | 25 | 107 1/2 | 107 3/8 | 107 1/2 | 107 1/8 | 107 3/8 | 31 | ||
28842 | IBM%13 | 20 | 109 1/4 | 109 1/4 | 108 1/4 | 109 1/4 | 20 | |||
28843 | IBM%19 | 25 | 118 3/4 | 118 7/8 | 119 1/2 | 0 | ||||
28844 | IBM%25 | 10 | 103 | 103 | 103 | 103 | 102 3/8 | 104 | 10 | |
28845 | IBM%45 | 0 | 94 7/8 | 0 | ||||||
28846 | IBM%97 | 1 | 101 5/8 | 101 3/4 | 101 3/4 | 101 5/8 | 101 5/8 | 101 3/4 | 122 | |
28847 | IBMCR%98 | 0 | 0 | |||||||
28848 | IBT%06 | 5 | 102 1/8 | 102 1/2 | 103 3/4 | 0 | ||||
28849 | ICA%04 | 15 | 64 | 64 | 64 | 64 | 63 5/8 | 64 1/2 | 35 | |
28850 | ICN%98 | 25 | 101 1/4 | 0 | ||||||
28851 | ICN%98. | 5 | 100 1/32 | 100 1/32 | 100 29/32 | 0 | ||||
28852 | ICN%99 | 10 | 109 1/2 | 108 1/2 | 0 | |||||
28853 | IGL%01 | 10 | 120 | 120 | 120 | 120 | 120 | 20 | ||
28854 | IHS%01 | 10 | 107 | 0 | ||||||
28855 | IHS%02 | 0 | 0 | |||||||
28856 | IHS%03 | 10 | 98 | 98 1/2 | 0 | |||||
28857 | IHS%04 | 10 | 101 1/2 | 100 1/4 | 107 1/2 | 0 | ||||
28858 | IIN%03 | 0 | 107 7/8 | 111 1/2 | 0 | |||||
28859 | IJL%11 | 5 | 91 1/8 | 91 1/8 | 91 1/8 | 91 1/8 | 91 1/8 | 92 3/4 | 5 | |
28860 | INF%02 | 15 | 107 | 107 | 0 | |||||
28861 | IP%DC12 | 33 | 82 1/4 | 82 | 83 1/4 | 0 | ||||
28862 | IPC%03 | 0 | 98 5/8 | 0 | ||||||
28863 | IPC%04 | 0 | 106 1/4 | 108 1/2 | 0 | |||||
28864 | IPC%05 | 0 | 98 1/2 | 104 | 0 | |||||
28865 | IPC%21 | 1 | 103 3/4 | 104 1/8 | 111 | 0 | ||||
28866 | IPC%23 | 23 | 102 5/8 | 102 7/8 | 103 7/8 | 0 | ||||
28867 | IPC%25 | 35 | 101 1/8 | 100 1/2 | 0 | |||||
28868 | IPC%99 | 0 | 100 1/8 | 0 | ||||||
28869 | IPC%A00 | 15 | 97 | 96 5/8 | 0 | |||||
28870 | IPC%M00 | 0 | 98 1/8 | 0 | ||||||
28871 | IRT%03 | 10 | 96 | 96 | 99 | 0 | ||||
28872 | ISH%03 | 30 | 102 | 101 1/4 | 0 | |||||
28873 | ITG%00 | 0 | 88 3/8 | 0 | ||||||
28874 | ITG%02 | 10 | 109 | 0 | ||||||
28875 | ITT%00 | 0 | 91 1/2 | 0 | ||||||
28876 | ITT%03 | 5 | 107 3/8 | 106 | 113 | 0 | ||||
28877 | ITT%05 | 0 | 0 | |||||||
28878 | ITT%15 | 0 | 0 | |||||||
28879 | ITT%25 | 0 | 0 | |||||||
28880 | ITTD%00 | 0 | 0 | |||||||
28881 | ITTD%05 | 0 | 0 | |||||||
28882 | ITTD%15 | 0 | 0 | |||||||
28883 | ITTD%25 | 0 | 0 | |||||||
28884 | ITTRA%02 | 0 | 0 | |||||||
28885 | ITX%96 | 1 | 100 | 0 | ||||||
28886 | ITX%96. | 10 | 100 19/32 | 100 | 100 19/32 | 0 | ||||
28887 | IVAC%05 | 30 | 98 1/2 | 98 1/2 | 99 7/8 | 0 | ||||
28888 | JPSA%01 | 10 | 102 | 99 1/2 | 103 | 0 | ||||
28889 | JUGO%57 | 0 | 0 | |||||||
28890 | JXBK%97 | 15 | 105 | 98 | 0 | |||||
28891 | JYP%03 | 10 | 101 | 98 | 101 1/8 | 0 | ||||
28892 | JYP%04 | 25 | 102 3/8 | 101 5/8 | 105 | 0 | ||||
28893 | JYP%23 | 3 | 102 | 93 | 103 | 0 | ||||
28894 | JYP%25 | 20 | 93 | 89 1/2 | 0 | |||||
28895 | KBH%03 | 20 | 101 3/4 | 101 7/8 | 102 1/2 | 101 3/4 | 101 7/8 | 102 3/8 | 45 | |
28896 | KBH%99 | 30 | 104 | 103 | 108 | 0 | ||||
28897 | KFWFC%98 | 20 | 107 | 0 | ||||||
28898 | KIN%97 | 10 | 100 | 98 5/8 | 0 | |||||
28899 | KLY%A | 36 | 73 1/4 | 72 | 73 1/4 | 72 | 69 | 72 1/4 | 358 | |
28900 | KMG%06 | 2 | 102 3/8 | 102 5/8 | 0 | |||||
28901 | KOL%09 | 25 | 99 3/4 | 99 3/4 | 99 1/2 | 99 3/4 | 25 | |||
28902 | KOPP%04 | 15 | 98 | 98 1/4 | 0 | |||||
28903 | KR%A99 | 6 | 101 1/4 | 101 1/4 | 101 | 101 1/4 | 6 | |||
28904 | KRB%99 | 50 | 84 | 94 | 0 | |||||
28905 | KSF%05 | 0 | 0 | |||||||
28906 | KT%33 | 5 | 64 | 65 | 65 | 64 | 63 1/8 | 65 | 15 | |
28907 | KT%33. | 10 | 62 3/8 | 62 3/4 | 0 | |||||
28908 | LAF%13 | 6 | 103 1/4 | 103 1/4 | 104 1/4 | 0 | ||||
28909 | LCE%03 | 17 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 100 5/8 | 102 | 17 | |
28910 | LD%04 | 0 | 80 | 0 | ||||||
28911 | LEH%02 | 1 | 109 1/4 | 109 1/8 | 110 7/8 | 0 | ||||
28912 | LEH%A96 | 1 | 100 5/8 | 100 1/32 | 101 11/32 | 0 | ||||
28913 | LEH%S96 | 0 | 0 | |||||||
28914 | LIGI%05 | 0 | 0 | |||||||
28915 | LIL%00 | 15 | 98 | 98 3/8 | 99 7/8 | 0 | ||||
28916 | LIL%03 | 50 | 96 5/8 | 96 5/8 | 97 1/4 | 0 | ||||
28917 | LIL%06 | 3 | 103 | 100 7/8 | 103 3/8 | 0 | ||||
28918 | LIL%07 | 7 | 95 5/8 | 95 1/2 | 95 5/8 | 95 1/2 | 95 3/8 | 95 5/8 | 40 | |
28919 | LIL%08 | 5 | 96 1/8 | 96 1/8 | 97 1/2 | 0 | ||||
28920 | LIL%21 | 10 | 103 | 102 3/4 | 104 1/2 | 0 | ||||
28921 | LIL%22 | 11 | 100 | 100 | 100 | 100 | 99 3/8 | 100 | 21 | |
28922 | LIL%23 | 4 | 95 1/8 | 95 1/8 | 95 1/8 | 95 1/8 | 95 1/8 | 95 5/8 | 4 | |
28923 | LIL%24 | 45 | 102 3/8 | 102 1/2 | 103 3/8 | 0 | ||||
28924 | LIL%96 | 15 | 100 1/4 | 100 5/32 | 100 1/2 | 0 | ||||
28925 | LIL%97 | 36 | 101 1/8 | 101 1/8 | 102 3/4 | 0 | ||||
28926 | LIL%98 | 5 | 100 | 100 | 0 | |||||
28927 | LIL%A04 | 5 | 102 3/4 | 102 1/4 | 104 3/8 | 0 | ||||
28928 | LIL%M04 | 15 | 94 1/8 | 94 1/8 | 96 1/8 | 0 | ||||
28929 | LIL%M99 | 0 | 98 3/4 | 0 | ||||||
28930 | LIL%Y19 | 14 | 98 1/8 | 98 3/8 | 99 1/2 | 0 | ||||
28931 | LIL%Y99 | 5 | 100 | 100 1/8 | 101 1/2 | 0 | ||||
28932 | LKB%01 | 20 | 103 1/2 | 100 | 0 | |||||
28933 | LKB%04 | 0 | 100 | 0 | ||||||
28934 | LLX%02 | 0 | 0 | |||||||
28935 | LLY%01 | 3 | 110 3/4 | 110 1/2 | 0 | |||||
28936 | LLY%06 | 4 | 114 | 114 | 0 | |||||
28937 | LLY%16 | 0 | 0 | |||||||
28938 | LLY%25 | 0 | 100 3/4 | 0 | ||||||
28939 | LLY%36 | 0 | 0 | |||||||
28940 | LN%F03 | 3 | 80 | 78 1/8 | 0 | |||||
28941 | LN%F03. | 10 | 76 | 77 7/8 | 0 | |||||
28942 | LN%G03 | 2 | 75 | 75 | 80 | 0 | ||||
28943 | LN%G03. | 30 | 77 1/2 | 75 | 0 | |||||
28944 | LOR%04 | 20 | 98 1/2 | 98 3/4 | 0 | |||||
28945 | LOR%24 | 0 | 99 | 0 | ||||||
28946 | LOR%25 | 0 | 97 | 0 | ||||||
28947 | LOR%J23 | 45 | 97 1/2 | 98 1/2 | 0 | |||||
28948 | LOR%S23 | 10 | 97 7/8 | 90 | 98 7/8 | 0 | ||||
28949 | LOU%02 | 20 | 100 7/8 | 101 1/8 | 106 | 0 | ||||
28950 | LOW%03 | 5 | 124 | 118 | 0 | |||||
28951 | LRY%01 | 5 | 105 | 105 | 105 | 105 | 106 | 5 | ||
28952 | LTC%00 | 20 | 100 1/2 | 100 1/2 | 111 | 0 | ||||
28953 | LTC%01 | 0 | 107 | 0 | ||||||
28954 | LTC%04 | 0 | 80 | 0 | ||||||
28955 | LUK%02 | 10 | 109 | 108 1/4 | 109 1/4 | 0 | ||||
28956 | LUK%03 | 3 | 106 | 106 | 106 | 106 | 106 | 107 3/4 | 3 | |
28957 | LUK%05 | 25 | 104 | 102 5/8 | 0 | |||||
28958 | LUK%13 | 10 | 99 1/2 | 99 1/2 | 102 7/8 | 0 | ||||
28959 | LWN%24 | 0 | 0 | |||||||
28960 | MACP%03 | 4 | 114 1/2 | 0 | ||||||
28961 | MAG%01 | 1 | 91 | 92 | 92 | 91 | 90 | 92 3/4 | 17 | |
28962 | MAH%03 | 0 | 99 1/2 | 0 | ||||||
28963 | MAH%X98 | 0 | 98 7/8 | 0 | ||||||
28964 | MAH%Y98 | 25 | 97 | 100 | 0 | |||||
28965 | MAL%04 | 10 | 80 1/2 | 80 1/2 | 80 1/2 | 80 1/2 | 78 1/2 | 80 1/2 | 10 | |
28966 | MAM%03 | 1 | 113 | 113 | 0 | |||||
28967 | MAS%12 | 10 | 97 | 97 | 97 | 96 1/2 | 97 | 97 1/2 | 60 | |
28968 | MAT%97 | 10 | 100 1/8 | 100 1/8 | 105 | 0 | ||||
28969 | MBK%02 | 10 | 115 | 105 | 118 | 0 | ||||
28970 | MBT%11 | 5 | 103 1/4 | 102 1/4 | 103 3/8 | 0 | ||||
28971 | MBT%12 | 7 | 101 1/2 | 101 1/2 | 102 1/2 | 0 | ||||
28972 | MCD%02 | 15 | 106 1/2 | 103 1/4 | 106 1/2 | 0 | ||||
28973 | MCD%03 | 10 | 102 5/8 | 102 5/8 | 102 5/8 | 103 3/4 | 10 | |||
28974 | MCD%05 | 15 | 100 1/2 | 99 | 0 | |||||
28975 | MCD%11 | 3 | 112 1/8 | 113 3/8 | 121 | 0 | ||||
28976 | MCD%25 | 0 | 91 1/8 | 0 | ||||||
28977 | MCD%33 | 21 | 106 1/4 | 104 | 106 3/4 | 0 | ||||
28978 | MCD%99 | 2 | 101 3/8 | 0 | ||||||
28979 | MCD%99. | 5 | 100 1/16 | 100 | 101 3/8 | 0 | ||||
28980 | MCHN%99 | 17 | 111 1/2 | 105 1/8 | 112 1/2 | 0 | ||||
28981 | MCY%J | 10 | 4 | 3 3/4 | 7 | 0 | ||||
28982 | MCY%P | 15 | 5 | 3 3/4 | 7 | 0 | ||||
28983 | MCY%R | 2000 | 5 | 2 | 7 | 0 | ||||
28984 | MCY%TT | 0 | 2 1/2 | 6 | 0 | |||||
28985 | MD%00 | 81 | 108 1/8 | 108 1/8 | 109 1/2 | 0 | ||||
28986 | MD%02 | 5 | 115 3/8 | 115 5/8 | 116 3/8 | 0 | ||||
28987 | MD%12 | 100 | 127 | 127 | 127 1/4 | 0 | ||||
28988 | MD%A97 | 7 | 103 5/8 | 103 5/8 | 103 5/8 | 103 5/8 | 103 5/8 | 104 | 7 | |
28989 | MDB%A | 4 | 105 | 103 1/2 | 0 | |||||
28990 | MDFC%02 | 0 | 0 | |||||||
28991 | MED% | 0 | 81 | 82 | 0 | |||||
28992 | MED%C | 10 | 80 1/4 | 79 1/2 | 81 1/2 | 0 | ||||
28993 | MED%NP | 10 | 81 | 81 | 81 | 81 | 10 | |||
28994 | MEL%99 | 5 | 160 | 168 | 0 | |||||
28995 | MERCN%98 | 10 | 99 1/2 | 99 1/2 | 100 1/2 | 0 | ||||
28996 | MERDM%98 | 5 | 99 1/2 | 99 1/2 | 100 1/2 | 0 | ||||
28997 | MERIQ%97 | 36 | 98 1/8 | 98 1/2 | 99 1/2 | 0 | ||||
28998 | MERIQ%99 | 50 | 97 | 97 | 98 | 0 | ||||
28999 | MERP%ZR99 | 50 | 132 1/2 | 134 3/4 | 135 3/4 | 0 | ||||
29000 | MERPM%10 | 0 | 0 | |||||||
29001 | MERPM%11 | 0 | 0 | |||||||
29002 | MEXN%97 | 5 | 99 | 97 | 99 1/2 | 0 | ||||
29003 | MGA%02 | 5 | 100 1/2 | 101 | 102 | 0 | ||||
29004 | MGG%02 | 1 | 110 1/4 | 110 1/4 | 110 1/4 | 110 1/4 | 110 1/8 | 111 3/8 | 1 | |
29005 | MGG%99 | 3 | 107 | 107 | 106 3/4 | 107 | 3 | |||
29006 | MGL%A | 0 | 108 | 0 | ||||||
29007 | MJP%A | 5 | 102 3/8 | 103 1/8 | 104 1/8 | 0 | ||||
29008 | MLPC%99 | 6 | 93 1/4 | 92 1/4 | 97 | 0 | ||||
29009 | MMG%97 | 0 | 100 | 101 | 0 | |||||
29010 | MMG%98 | 10 | 97 1/2 | 97 | 97 1/2 | 96 5/8 | 97 1/4 | 98 | 25 | |
29011 | MMG%99 | 0 | 99 1/8 | 0 | ||||||
29012 | MNS%A | 5 | 113 | 112 | 113 | 0 | ||||
29013 | MOB%21 | 27 | 119 3/8 | 0 | ||||||
29014 | MOB%32 | 8 | 107 1/4 | 106 | 107 1/2 | 0 | ||||
29015 | MOB%33 | 29 | 104 1/2 | 102 5/8 | 0 | |||||
29016 | MOB%F01 | 31 | 112 | 111 5/8 | 112 | 111 5/8 | 111 | 112 | 40 | |
29017 | MOE%08 | 3 | 83 | 83 | 0 | |||||
29018 | MOE%08. | 0 | 83 | 0 | ||||||
29019 | MOG%C | 3 | 107 1/2 | 106 1/2 | 107 1/2 | 0 | ||||
29020 | MOI%F | 25 | 96 1/4 | 96 | 96 3/4 | 0 | ||||
29021 | MONON%07 | 5 | 88 3/4 | 92 5/8 | 0 | |||||
29022 | MONON%07. | 3 | 92 1/2 | 92 1/2 | 99 3/4 | 0 | ||||
29023 | MOP%05 | 1 | 83 1/8 | 83 1/8 | 0 | |||||
29024 | MOP%05. | 1 | 82 | 82 | 87 1/2 | 0 | ||||
29025 | MOP%20 | 5 | 63 7/8 | 64 3/8 | 65 3/8 | 0 | ||||
29026 | MOP%30 | 2 | 62 7/8 | 62 7/8 | 62 7/8 | 62 7/8 | 62 7/8 | 67 | 2 | |
29027 | MOP%45 | 10 | 63 | 63 | 64 3/4 | 0 | ||||
29028 | MOT%ZR09 | 5 | 106 1/2 | 119 | 0 | |||||
29029 | MOT%ZR13 | 4 | 73 3/4 | 73 | 74 3/4 | 73 | 73 | 75 | 10 | |
29030 | MPX%02 | 5 | 101 | 102 1/4 | 0 | |||||
29031 | MPX%03 | 0 | 106 | 0 | ||||||
29032 | MRO%02 | 1 | 101 | 101 | 101 3/4 | 0 | ||||
29033 | MRO%06 | 6 | 102 5/8 | 101 3/8 | 102 1/4 | 0 | ||||
29034 | MRO%99 | 50 | 101 | 0 | ||||||
29035 | MRO%99. | 10 | 100 3/16 | 100 3/16 | 100 3/16 | 100 3/16 | 100 3/16 | 100 15/32 | 10 | |
29036 | MRR%A | 29 | 87 | 89 | 0 | |||||
29037 | MSA%03 | 1 | 98 3/4 | 100 | 105 | 0 | ||||
29038 | MSBA%ZR00 | 0 | 93 1/4 | 0 | ||||||
29039 | MSI%A | 3 | 55 | 48 | 55 3/4 | 0 | ||||
29040 | MSSBH%ZR01 | 0 | 81 | 0 | ||||||
29041 | MSX%03 | 2 | 78 | 78 | 78 | 78 | 78 | 79 | 2 | |
29042 | MT%00 | 0 | 0 | |||||||
29043 | MT%98 | 0 | 85 | 0 | ||||||
29044 | MT%J01 | 0 | 0 | |||||||
29045 | MT%M01 | 5 | 101 | 102 | 0 | |||||
29046 | MVL%03 | 1 | 100 3/4 | 100 3/4 | 100 3/8 | 100 3/4 | 1 | |||
29047 | MXM%C | 2 | 108 | 104 1/2 | 106 | 0 | ||||
29048 | MXM%E | 3 | 107 | 104 | 106 | 0 | ||||
29049 | MXS%08 | 3 | 96 1/2 | 94 7/8 | 97 1/8 | 0 | ||||
29050 | N%04 | 8 | 131 | 131 | 0 | |||||
29051 | N%16 | 5 | 107 1/4 | 106 3/4 | 107 1/4 | 106 1/2 | 106 1/2 | 107 1/4 | 69 | |
29052 | NA%00 | 600 | 106 1/2 | 106 1/2 | 106 1/2 | 106 1/2 | 106 1/2 | 107 | 605 | |
29053 | NA%99 | 45 | 106 5/8 | 106 3/4 | 107 1/4 | 0 | ||||
29054 | NATW%02 | 5 | 117 | 0 | ||||||
29055 | NAVST%04 | 5 | 100 7/8 | 100 1/8 | 100 7/8 | 0 | ||||
29056 | NAVST%98 | 3 | 98 7/8 | 95 | 98 | 0 | ||||
29057 | NBD%02 | 5 | 105 1/2 | 100 5/8 | 0 | |||||
29058 | NBD%04 | 10 | 103 1/2 | 101 5/8 | 0 | |||||
29059 | NCB%A | 5 | 101 1/4 | 100 3/4 | 101 1/2 | 0 | ||||
29060 | NCB%N96 | 10 | 101 3/8 | 101 1/2 | 0 | |||||
29061 | NCC%96 | 16 | 100 | 98 1/8 | 0 | |||||
29062 | NCC%97 | 0 | 0 | |||||||
29063 | NEC%11 | 10 | 73 | 71 1/2 | 73 | 71 1/2 | 72 1/2 | 73 | 15 | |
29064 | NETT%00 | 25 | 100 1/2 | 100 1/4 | 101 | 0 | ||||
29065 | NETT%01 | 150 | 112 3/4 | 111 5/8 | 0 | |||||
29066 | NETT%02 | 1 | 92 3/8 | 91 1/2 | 93 1/2 | 0 | ||||
29067 | NETT%03 | 25 | 101 5/8 | 101 1/8 | 102 5/8 | 0 | ||||
29068 | NETT%05 | 2 | 88 | 88 1/4 | 91 | 0 | ||||
29069 | NETT%06 | 12 | 99 | 99 | 98 | 99 | 12 | |||
29070 | NETT%07 | 10 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 102 3/8 | 10 | |
29071 | NETT%08 | 25 | 98 | 98 | 98 | 98 | 97 3/4 | 99 3/4 | 25 | |
29072 | NETT%22 | 2 | 104 | 105 | 0 | |||||
29073 | NETT%23 | 5 | 99 | 97 7/8 | 100 | 0 | ||||
29074 | NETT%29 | 4 | 107 1/8 | 106 | 0 | |||||
29075 | NETT%31 | 15 | 103 | 107 3/4 | 0 | |||||
29076 | NETT%97 | 50 | 101 | 100 3/8 | 0 | |||||
29077 | NETT%98 | 10 | 98 1/2 | 98 1/4 | 99 | 0 | ||||
29078 | NETT%A99 | 1 | 96 1/4 | 96 1/2 | 0 | |||||
29079 | NETT%S99 | 5 | 102 | 100 1/2 | 0 | |||||
29080 | NEV%02 | 5 | 109 | 109 | 110 7/8 | 0 | ||||
29081 | NFK%15 | 10 | 77 | 74 1/8 | 80 | 0 | ||||
29082 | NFK%96 | 10 | 99 1/4 | 98 19/32 | 99 3/8 | 0 | ||||
29083 | NFK%96. | 20 | 98 13/32 | 98 7/16 | 0 | |||||
29084 | NGE%01 | 5 | 101 1/4 | 101 1/4 | 102 1/2 | 0 | ||||
29085 | NGE%07 | 10 | 105 | 102 | 106 | 0 | ||||
29086 | NHC%A | 50 | 269 1/2 | 210 | 0 | |||||
29087 | NHI%06 | 0 | 145 5/8 | 0 | ||||||
29088 | NHP%99 | 5 | 102 | 100 | 102 | 0 | ||||
29089 | NIBK%04 | 0 | 0 | |||||||
29090 | NJT%11 | 4 | 101 1/2 | 101 1/2 | 103 1/4 | 0 | ||||
29091 | NJT%12 | 2 | 101 1/2 | 101 3/4 | 102 3/4 | 0 | ||||
29092 | NOBFC%03 | 55 | 104 5/8 | 104 | 105 1/8 | 0 | ||||
29093 | NOBFC%97 | 0 | 0 | |||||||
29094 | NOBFC%A96 | 0 | 0 | |||||||
29095 | NOR%02 | 5 | 105 | 105 | 0 | |||||
29096 | NOV%00 | 5 | 84 | 84 | 85 | 0 | ||||
29097 | NPRY%47 | 20 | 71 | 72 1/2 | 0 | |||||
29098 | NPRY%47. | 2 | 71 1/4 | 72 1/2 | 0 | |||||
29099 | NPRY%97 | 5 | 101 | 102 1/2 | 0 | |||||
29100 | NPRY%97. | 2 | 101 1/4 | 102 1/2 | 0 | |||||
29101 | NPRY%SD47 | 15 | 44 | 42 1/8 | 44 | 0 | ||||
29102 | NPRY%SD97 | 1 | 97 1/4 | 97 1/2 | 98 7/8 | 0 | ||||
29103 | NPRYSD%47. | 10 | 41 1/2 | 42 1/8 | 44 | 0 | ||||
29104 | NPRYSD%97. | 10 | 97 | 97 1/2 | 0 | |||||
29105 | NRUC%16 | 2 | 102 1/2 | 0 | ||||||
29106 | NRUC%16. | 0 | 102 | 102 1/4 | 0 | |||||
29107 | NRUC%21 | 15 | 109 | 106 3/8 | 0 | |||||
29108 | NRUC%97 | 1 | 104 7/8 | 103 7/8 | 106 1/2 | 0 | ||||
29109 | NRUC%98 | 50 | 104 1/2 | 103 1/4 | 108 | 0 | ||||
29110 | NS%06 | 12 | 97 | 96 5/8 | 98 | 0 | ||||
29111 | NVA%23 | 0 | 0 | |||||||
29112 | NVF%B | 4 | 30 | 42 | 46 | 0 | ||||
29113 | NWB%96 | 5 | 98 9/16 | 99 | 0 | |||||
29114 | NWB%96. | 10 | 94 | 99 1/2 | 0 | |||||
29115 | NWS%ZR02 | 0 | 70 | 0 | ||||||
29116 | NX%07 | 18 | 97 7/8 | 97 7/8 | 97 7/8 | 97 7/8 | 97 | 97 7/8 | 22 | |
29117 | NYCY%BX97 | 0 | 0 | |||||||
29118 | NYCY%DB97 | 0 | 0 | |||||||
29119 | NYCY%DC98 | 0 | 0 | |||||||
29120 | NYCY%EY96 | 0 | 95 | 0 | ||||||
29121 | NYCY%GY14 | 0 | 0 | |||||||
29122 | NYCY%HB14 | 0 | 0 | |||||||
29123 | NYCY%HD97 | 0 | 0 | |||||||
29124 | NYCY%JA09 | 0 | 0 | |||||||
29125 | NYCY%JD09 | 0 | 0 | |||||||
29126 | NYCY%KB97 | 0 | 0 | |||||||
29127 | NYCY%KR09 | 0 | 0 | |||||||
29128 | NYCY%LE97 | 0 | 0 | |||||||
29129 | NYCY%LS14 | 0 | 0 | |||||||
29130 | NYCY%LY14 | 0 | 0 | |||||||
29131 | NYCY%MM04 | 0 | 0 | |||||||
29132 | NYCY%MP09 | 0 | 0 | |||||||
29133 | NYCY%MS04 | 0 | 0 | |||||||
29134 | NYCY%MU04 | 0 | 0 | |||||||
29135 | NYCY%NA09 | 0 | 0 | |||||||
29136 | NYCY%NU09 | 0 | 0 | |||||||
29137 | NYCY%QV04 | 0 | 0 | |||||||
29138 | NYCY%QX04 | 0 | 0 | |||||||
29139 | NYCY%RZ04 | 0 | 0 | |||||||
29140 | NYCY%SG97 | 0 | 0 | |||||||
29141 | NYCY%TB04 | 0 | 0 | |||||||
29142 | NYCY%WI97 | 0 | 0 | |||||||
29143 | NYCY%YE97 | 0 | 0 | |||||||
29144 | NYCY%ZE97 | 0 | 0 | |||||||
29145 | NYN%RP10 | 5 | 101 | 101 1/8 | 0 | |||||
29146 | NYNC%04 | 0 | 0 | |||||||
29147 | NYTC%00 | 5 | 94 3/8 | 94 1/8 | 96 | 0 | ||||
29148 | NYTC%02 | 10 | 93 1/2 | 92 7/8 | 94 | 0 | ||||
29149 | NYTC%05 | 2 | 100 3/4 | 100 3/4 | 102 1/2 | 0 | ||||
29150 | NYTC%07 | 1 | 97 | 96 1/2 | 98 1/2 | 0 | ||||
29151 | NYTC%09 | 1 | 101 3/8 | 101 1/2 | 101 3/8 | 101 1/2 | 101 7/8 | 7 | ||
29152 | NYTC%10 | 40 | 112 3/8 | 112 1/2 | 0 | |||||
29153 | NYTC%11 | 2 | 101 3/4 | 101 3/4 | 102 | 0 | ||||
29154 | NYTC%17 | 50 | 103 1/4 | 103 1/8 | 103 3/8 | 0 | ||||
29155 | NYTC%24 | 4 | 101 | 101 | 102 3/8 | 0 | ||||
29156 | NYTC%25 | 10 | 99 1/8 | 99 1/8 | 98 3/4 | 99 1/8 | 10 | |||
29157 | NYTC%31 | 5 | 111 1/2 | 112 5/8 | 0 | |||||
29158 | NYTC%33 | 1 | 99 | 98 | 101 | 0 | ||||
29159 | NYTC%96 | 4 | 99 5/16 | 99 13/32 | 100 | 0 | ||||
29160 | NYTC%97 | 1 | 97 3/4 | 98 1/8 | 99 | 0 | ||||
29161 | NYTC%98 | 13 | 99 1/2 | 99 3/8 | 99 7/8 | 0 | ||||
29162 | NYTC%D06 | 15 | 102 3/8 | 102 3/8 | 102 3/4 | 0 | ||||
29163 | NYTC%F04 | 50 | 101 1/4 | 100 1/2 | 102 | 0 | ||||
29164 | NYTC%F23 | 10 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 102 3/4 | 106 | 10 | |
29165 | NYTC%J04 | 1 | 91 | 90 1/8 | 91 | 0 | ||||
29166 | NYTC%J06 | 10 | 89 3/4 | 89 1/4 | 91 1/2 | 0 | ||||
29167 | NYTC%J13 | 2 | 100 | 100 1/8 | 0 | |||||
29168 | NYTC%M13 | 10 | 96 7/8 | 100 | 0 | |||||
29169 | NYTC%N03 | 12 | 94 | 96 1/8 | 0 | |||||
29170 | NYTC%N23 | 4 | 94 | 94 | 0 | |||||
29171 | NYTC%S03 | 10 | 99 | 99 1/8 | 101 | 0 | ||||
29172 | NYUDC%14 | 0 | 85 | 0 | ||||||
29173 | NZEA%05 | 10 | 115 1/2 | 0 | ||||||
29174 | NZEA%11 | 10 | 107 | 0 | ||||||
29175 | NZIC%97 | 25 | 99 3/8 | 100 1/4 | 0 | |||||
29176 | O%01 | 3 | 86 3/8 | 86 3/8 | 86 3/8 | 86 3/8 | 86 3/8 | 94 1/8 | 3 | |
29177 | OCF%00 | 5 | 102 | 0 | ||||||
29178 | OCR%03 | 1 | 314 | 312 | 314 | 0 | ||||
29179 | ODP%ZR07 | 5 | 68 | 58 | 0 | |||||
29180 | ODP%ZR08 | 7 | 58 | 58 | 58 | 58 | 58 | 59 1/2 | 7 | |
29181 | OEH%98 | 50 | 101 | 100 5/8 | 101 | 0 | ||||
29182 | OHBT%11 | 6 | 102 3/4 | 102 | 102 3/4 | 0 | ||||
29183 | OHBT%13 | 4 | 102 1/2 | 102 1/2 | 103 1/2 | 0 | ||||
29184 | OHI%01 | 0 | 101 1/2 | 0 | ||||||
29185 | OI%03 | 25 | 113 | 113 1/8 | 113 1/2 | 0 | ||||
29186 | OI%99 | 8 | 103 1/4 | 103 1/8 | 103 1/4 | 103 1/8 | 103 | 103 1/4 | 35 | |
29187 | OI%A02 | 1 | 105 7/8 | 105 7/8 | 105 7/8 | 105 7/8 | 105 7/8 | 106 1/8 | 1 | |
29188 | OI%A04 | 6 | 106 1/2 | 105 1/8 | 106 3/4 | 0 | ||||
29189 | OI%J02 | 15 | 106 1/2 | 106 1/2 | 106 1/2 | 106 1/2 | 105 3/4 | 107 | 15 | |
29190 | OI%O04 | 29 | 109 5/8 | 109 3/4 | 110 1/2 | 0 | ||||
29191 | OLS%03 | 3 | 115 | 115 | 115 | 115 | 114 1/2 | 116 | 24 | |
29192 | OM%02 | 5 | 104 | 104 | 109 | 0 | ||||
29193 | ORI%02 | 1 | 133 | 132 | 135 | 0 | ||||
29194 | ORX%14 | 10 | 90 1/2 | 90 1/2 | 90 1/2 | 90 1/2 | 90 1/2 | 91 | 10 | |
29195 | ORX%18. | 7 | 106 15/32 | 106 15/32 | 107 | 0 | ||||
29196 | ORX%98 | 46 | 100 1/4 | 0 | ||||||
29197 | ORX%98. | 20 | 100 | 100 | 100 7/32 | 0 | ||||
29198 | OXO%97 | 4 | 99 | 99 | 101 7/8 | 0 | ||||
29199 | OXO%99 | 11 | 100 | 100 | 101 7/8 | 0 | ||||
29200 | OXY%01 | 10 | 118 3/8 | 118 3/8 | 119 3/8 | 0 | ||||
29201 | OXY%09 | 5 | 128 | 128 1/4 | 130 | 0 | ||||
29202 | OXY%11 | 10 | 105 1/2 | 0 | ||||||
29203 | OXY%11. | 10 | 105 1/2 | 105 1/2 | 105 1/2 | 105 1/2 | 104 27/32 | 105 1/2 | 10 | |
29204 | OXY%99 | 20 | 101 7/8 | 101 7/8 | 101 7/8 | 101 7/8 | 101 5/8 | 101 7/8 | 65 | |
29205 | OXY%A19 | 10 | 121 1/8 | 119 1/2 | 125 | 0 | ||||
29206 | OXY%J19 | 10 | 119 1/4 | 118 1/8 | 119 1/2 | 0 | ||||
29207 | P%03 | 20 | 98 1/8 | 98 7/8 | 0 | |||||
29208 | P%11 | 15 | 112 1/2 | 107 | 0 | |||||
29209 | P%21 | 5 | 114 7/8 | 113 | 116 1/2 | 0 | ||||
29210 | P%22 | 2 | 112 | 110 1/8 | 113 | 0 | ||||
29211 | P%A23 | 20 | 104 7/8 | 104 3/4 | 0 | |||||
29212 | P%J01 | 5 | 108 5/8 | 109 1/8 | 113 3/4 | 0 | ||||
29213 | P%J23 | 5 | 108 1/4 | 108 1/4 | 0 | |||||
29214 | P%N23 | 10 | 100 | 97 | 99 7/8 | 0 | ||||
29215 | P%N97 | 20 | 105 | 103 3/4 | 0 | |||||
29216 | PACB%02 | 10 | 106 3/4 | 107 | 107 1/2 | 0 | ||||
29217 | PACB%05 | 4 | 100 7/8 | 101 | 101 3/4 | 0 | ||||
29218 | PACB%23 | 5 | 98 1/8 | 98 1/8 | 98 5/8 | 0 | ||||
29219 | PACB%26 | 1 | 105 3/4 | 105 | 105 1/2 | 0 | ||||
29220 | PACB%33 | 9 | 102 3/4 | 102 3/4 | 102 1/2 | 102 3/4 | 9 | |||
29221 | PACB%34 | 10 | 96 | 95 | 97 | 0 | ||||
29222 | PAG%A | 10 | 96 | 94 1/4 | 95 3/4 | 0 | ||||
29223 | PAT%12 | 15 | 91 | 91 | 91 | 91 | 91 | 92 | 20 | |
29224 | PBC%07 | 25 | 102 1/8 | 0 | ||||||
29225 | PBC%07. | 10 | 101 23/32 | 101 23/32 | 101 25/32 | 0 | ||||
29226 | PBC%08 | 5 | 102 1/8 | 101 7/8 | 102 1/2 | 0 | ||||
29227 | PBC%09 | 10 | 103 | 0 | ||||||
29228 | PBC%09. | 10 | 102 1/16 | 102 1/16 | 102 1/4 | 0 | ||||
29229 | PBY%99 | 5 | 96 | 94 | 99 1/2 | 0 | ||||
29230 | PCG%JJ96 | 1 | 99 7/32 | 99 15/32 | 99 7/8 | 0 | ||||
29231 | PCG%JJ96. | 3 | 99 5/32 | 99 1/4 | 100 | 0 | ||||
29232 | PCG%KK96 | 1 | 98 5/8 | 98 7/8 | 99 3/8 | 0 | ||||
29233 | PCI%X03 | 1 | 97 1/8 | 97 1/8 | 97 1/8 | 97 7/8 | 1 | |||
29234 | PCI%Y03 | 5 | 97 1/8 | 96 3/4 | 97 3/4 | 0 | ||||
29235 | PCO%97 | 5 | 95 1/4 | 95 1/2 | 97 5/8 | 0 | ||||
29236 | PCS%03 | 19 | 81 1/2 | 81 | 81 1/2 | 81 | 81 | 81 1/2 | 102 | |
29237 | PDQ%02 | 25 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 103 | 103 3/4 | 25 | |
29238 | PDQ%06 | 10 | 100 1/2 | 101 1/2 | 0 | |||||
29239 | PDV%00 | 0 | 0 | |||||||
29240 | PDV%03 | 5 | 94 | 95 | 0 | |||||
29241 | PDV%98 | 0 | 0 | |||||||
29242 | PE%05 | 3 | 98 1/4 | 98 1/4 | 99 1/2 | 0 | ||||
29243 | PE%24 | 10 | 98 5/8 | 98 5/8 | 98 5/8 | 98 5/8 | 98 1/4 | 98 5/8 | 20 | |
29244 | PE%A23 | 26 | 97 3/4 | 97 5/8 | 97 3/4 | 97 | 97 5/8 | 41 | ||
29245 | PE%A98 | 1 | 91 5/8 | 97 | 0 | |||||
29246 | PE%D01 | 10 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 101 1/2 | 101 3/4 | 10 | |
29247 | PE%M03 | 6 | 101 7/8 | 99 5/8 | 0 | |||||
29248 | PE%M23 | 1 | 104 | 103 | 104 1/4 | 0 | ||||
29249 | PE%N01 | 50 | 97 1/4 | 97 3/8 | 98 1/8 | 0 | ||||
29250 | PE%O97 | 8 | 99 5/8 | 99 5/8 | 100 7/8 | 0 | ||||
29251 | PEG%01 | 5 | 106 | 106 3/8 | 109 1/2 | 0 | ||||
29252 | PEG%02 | 5 | 101 | 99 1/4 | 0 | |||||
29253 | PEG%04 | 4 | 101 3/4 | 100 1/8 | 102 | 0 | ||||
29254 | PEG%05 | 9 | 112 1/4 | 110 3/8 | 0 | |||||
29255 | PEG%06 | 10 | 102 | 97 3/8 | 0 | |||||
29256 | PEG%14 | 20 | 102 1/8 | 101 7/8 | 0 | |||||
29257 | PEG%20 | 8 | 109 | 107 1/8 | 0 | |||||
29258 | PEG%23 | 4 | 102 | 102 | 100 1/4 | 102 1/8 | 4 | |||
29259 | PEG%24 | 20 | 97 7/8 | 97 7/8 | 97 | 98 | 20 | |||
29260 | PEG%98 | 4 | 100 | 100 1/8 | 0 | |||||
29261 | PEG%99 | 40 | 106 7/8 | 106 3/8 | 0 | |||||
29262 | PEG%A | 1 | 97 3/4 | 98 3/4 | 0 | |||||
29263 | PEG%D37 | 1 | 103 1/2 | 102 | 107 1/2 | 0 | ||||
29264 | PEG%D37. | 2 | 100 3/4 | 95 | 0 | |||||
29265 | PEG%DD03 | 50 | 113 | 103 1/8 | 0 | |||||
29266 | PEG%F00 | 5 | 105 1/8 | 105 | 106 3/4 | 0 | ||||
29267 | PEG%F22 | 10 | 107 | 106 7/8 | 109 7/8 | 0 | ||||
29268 | PEG%J21 | 20 | 109 1/8 | 110 1/8 | 0 | |||||
29269 | PEG%J22 | 50 | 102 3/4 | 103 3/8 | 0 | |||||
29270 | PEG%J37 | 46 | 73 | 71 7/8 | 75 | 0 | ||||
29271 | PEG%J37. | 10 | 71 3/4 | 70 | 0 | |||||
29272 | PEG%J97 | 5 | 102 | 101 | 103 | 0 | ||||
29273 | PEG%M00 | 5 | 100 3/8 | 100 3/8 | 101 1/2 | 0 | ||||
29274 | PEG%MM03 | 10 | 103 3/8 | 101 1/8 | 105 | 0 | ||||
29275 | PEG%N21 | 5 | 108 | 106 1/2 | 108 | 0 | ||||
29276 | PEG%N97 | 10 | 101 | 101 5/8 | 0 | |||||
29277 | PEL%23 | 0 | 90 1/4 | 0 | ||||||
29278 | PEP%98 | 8 | 104 7/8 | 105 | 105 7/8 | 0 | ||||
29279 | PERU%60 | 0 | 0 | |||||||
29280 | PERU%61 | 0 | 0 | |||||||
29281 | PFS%00 | 2 | 142 | 142 | 152 1/2 | 0 | ||||
29282 | PGTC%05 | 0 | 95 1/8 | 0 | ||||||
29283 | PGTC%25 | 0 | 100 | 0 | ||||||
29284 | PHC%G | 15 | 89 7/8 | 89 7/8 | 89 1/2 | 89 7/8 | 15 | |||
29285 | PHC%P | 5 | 85 1/2 | 86 | 0 | |||||
29286 | PIN%02 | 5 | 100 1/8 | 99 7/8 | 100 3/4 | 0 | ||||
29287 | PIN%Y07 | 5 | 101 | 101 3/8 | 102 1/4 | 0 | ||||
29288 | PIR%02 | 20 | 107 1/2 | 107 1/2 | 112 | 0 | ||||
29289 | PIR%DC03 | 2 | 102 1/2 | 103 | 103 7/8 | 0 | ||||
29290 | PLX%A | 10 | 105 | 105 | 105 | 105 3/4 | 10 | |||
29291 | PMK%00 | 20 | 102 1/2 | 102 3/4 | 103 7/8 | 0 | ||||
29292 | PNF%05 | 10 | 82 5/8 | 82 1/2 | 82 5/8 | 82 1/2 | 82 1/4 | 82 1/2 | 45 | |
29293 | POM%02 | 25 | 93 1/2 | 93 | 0 | |||||
29294 | POM%18 | 15 | 103 | 103 | 103 | 103 | 103 | 103 1/2 | 15 | |
29295 | PPP%04 | 10 | 130 | 0 | ||||||
29296 | PPP%05 | 5 | 100 1/2 | 100 1/2 | 0 | |||||
29297 | PRS%C | 24 | 22 | 20 | 27 | 0 | ||||
29298 | PRU%ZRA96 | 1 | 99 7/8 | 98 9/32 | 99 7/8 | 0 | ||||
29299 | PRU%ZRA97 | 15 | 90 7/8 | 92 1/4 | 96 | 0 | ||||
29300 | PSX%03 | 1 | 128 | 124 3/4 | 130 | 0 | ||||
29301 | PTAF%01 | 0 | 100 | 0 | ||||||
29302 | PTK%ZR03 | 30 | 60 1/4 | 60 1/8 | 60 1/4 | 60 1/8 | 60 | 61 1/4 | 64 | |
29303 | PUZ%40 | 0 | 0 | |||||||
29304 | PUZ%50 | 0 | 0 | |||||||
29305 | PUZ%58 | 0 | 0 | |||||||
29306 | PUZ%63 | 0 | 0 | |||||||
29307 | PUZ%68 | 0 | 0 | |||||||
29308 | PXN%Aw | 5 | 102 | 100 | 105 | 0 | ||||
29309 | PZL%J03 | 1 | 124 1/2 | 124 1/2 | 0 | |||||
29310 | PZL%O03 | 5 | 103 1/4 | 103 | 103 1/4 | 103 | 103 | 103 1/4 | 9 | |
29311 | QCG%11 | 10 | 153 3/8 | 153 3/8 | 154 1/2 | 0 | ||||
29312 | QCG%12 | 40 | 150 1/2 | 150 1/2 | 154 | 0 | ||||
29313 | QCG%93 | 10 | 145 | 145 | 0 | |||||
29314 | QCG%A95 | 22 | 143 1/2 | 141 5/8 | 143 1/2 | 0 | ||||
29315 | QCG%J97 | 10 | 136 | 136 | 0 | |||||
29316 | QCG%J99 | 5 | 146 | 146 | 148 | 0 | ||||
29317 | QCG%M96 | 10 | 142 1/2 | 141 1/2 | 0 | |||||
29318 | QCG%M97 | 5 | 138 1/2 | 137 | 143 3/8 | 0 | ||||
29319 | QCG%M98 | 5 | 136 | 135 | 138 | 0 | ||||
29320 | QCG%M99 | 50 | 146 1/2 | 145 | 152 1/8 | 0 | ||||
29321 | QCG%N95 | 21 | 144 7/8 | 144 | 0 | |||||
29322 | QCG%N96 | 5 | 140 | 140 | 143 1/4 | 0 | ||||
29323 | QCG%O94 | 1 | 143 | 143 | 0 | |||||
29324 | QCG%O95 | 5 | 144 | 144 | 0 | |||||
29325 | QCG%O97 | 50 | 136 | 136 | 0 | |||||
29326 | QCG%S96 | 50 | 142 1/2 | 141 | 142 1/2 | 0 | ||||
29327 | QFMD%03 | 1 | 3 | 0 | ||||||
29328 | QGWU%87 | 0 | 0 | |||||||
29329 | QHUT%04 | 45 | 2 3/4 | 1 7/8 | 2 3/4 | 0 | ||||
29330 | QMCY%92 | 11 | 5 | 6 | 0 | |||||
29331 | QMCY%95 | 2 | 2 1/2 | 2 1/8 | 4 7/8 | 0 | ||||
29332 | QMCY%97 | 1 | 3 1/8 | 2 1/8 | 5 | 0 | ||||
29333 | QMCY%NEW | 1 | 3 | 2 5/8 | 9 3/4 | 0 | ||||
29334 | QMCY%OLD | 5 | 3 1/2 | 1 3/4 | 7 | 0 | ||||
29335 | R%00 | 1 | 105 | 100 | 104 | 0 | ||||
29336 | R%16 | 11 | 111 7/8 | 110 | 0 | |||||
29337 | R%H17 | 10 | 104 1/2 | 103 | 0 | |||||
29338 | R%J17 | 10 | 105 7/8 | 104 1/8 | 107 3/4 | 0 | ||||
29339 | R%K17 | 5 | 119 | 118 1/8 | 0 | |||||
29340 | RAD%ZR06 | 25 | 53 1/4 | 53 | 53 1/2 | 0 | ||||
29341 | RAL%09 | 5 | 116 7/8 | 115 1/8 | 118 3/4 | 0 | ||||
29342 | RAL%15 | 0 | 97 1/2 | 0 | ||||||
29343 | RAL%21 | 15 | 118 | 115 | 0 | |||||
29344 | RAL%22 | 5 | 112 1/2 | 111 1/2 | 0 | |||||
29345 | RAL%23 | 0 | 99 1/8 | 111 1/2 | 0 | |||||
29346 | RAL%25 | 0 | 97 1/8 | 0 | ||||||
29347 | RAL%J96 | 6 | 100 13/16 | 100 27/32 | 101 7/32 | 0 | ||||
29348 | RAL%X16 | 5 | 104 1/4 | 104 1/4 | 105 | 0 | ||||
29349 | RAL%Y16 | 5 | 106 3/8 | 104 3/4 | 108 | 0 | ||||
29350 | RAPP%00 | 0 | 0 | |||||||
29351 | RAPP%05 | 0 | 0 | |||||||
29352 | RBS%11 | 0 | 0 | |||||||
29353 | RDC%01 | 10 | 109 3/8 | 109 3/8 | 109 3/8 | 109 3/8 | 108 1/2 | 109 3/8 | 10 | |
29354 | RDM%03 | 80 | 81 3/4 | 81 3/4 | 81 3/4 | 81 1/2 | 81 3/4 | 82 1/2 | 180 | |
29355 | REL%00 | 25 | 103 5/8 | 103 5/8 | 103 1/2 | 103 5/8 | 25 | |||
29356 | REL%03 | 10 | 104 1/4 | 104 | 104 1/4 | 104 | 104 1/4 | 104 3/8 | 22 | |
29357 | RELFC%D00 | 10 | 100 3/4 | 101 1/2 | 0 | |||||
29358 | RELFC%N00 | 0 | 98 1/4 | 0 | ||||||
29359 | REVL%10 | 20 | 104 3/8 | 104 3/4 | 106 1/8 | 0 | ||||
29360 | REVL%99 | 8 | 103 | 103 | 103 | 103 | 103 | 103 1/8 | 8 | |
29361 | RFC%APR30 | 0 | 0 | |||||||
29362 | RFC%JAN21 | 0 | 0 | |||||||
29363 | RFC%JAN30 | 0 | 0 | |||||||
29364 | RFC%JUL20 | 0 | 0 | |||||||
29365 | RFC%OCT19 | 0 | 0 | |||||||
29366 | RFC%OCT20 | 0 | 0 | |||||||
29367 | RFCI%AN96 | 0 | 50 | 0 | ||||||
29368 | RFCI%AP96 | 0 | 0 | |||||||
29369 | RFCI%AQ97 | 0 | 45 | 0 | ||||||
29370 | RFCI%AR97 | 0 | 0 | |||||||
29371 | RFCI%AS98 | 0 | 40 | 0 | ||||||
29372 | RFCI%AT98 | 0 | 0 | |||||||
29373 | RFCI%AU99 | 0 | 36 1/32 | 0 | ||||||
29374 | RFCI%AV99 | 0 | 0 | |||||||
29375 | RFCI%AW00 | 0 | 32 | 0 | ||||||
29376 | RFCI%AX00 | 0 | 0 | |||||||
29377 | RFCI%AY01 | 0 | 29 | 0 | ||||||
29378 | RFCI%AZ01 | 0 | 0 | |||||||
29379 | RFCI%BA02 | 0 | 26 | 0 | ||||||
29380 | RFCI%BB02 | 0 | 0 | |||||||
29381 | RFCI%BC03 | 0 | 23 | 0 | ||||||
29382 | RFCI%BD03 | 0 | 0 | |||||||
29383 | RFCI%BE04 | 0 | 21 | 0 | ||||||
29384 | RFCI%BF04 | 0 | 0 | |||||||
29385 | RFCI%BG05 | 0 | 19 3/8 | 0 | ||||||
29386 | RFCI%BH05 | 0 | 0 | |||||||
29387 | RFCI%BJ06 | 0 | 17 | 0 | ||||||
29388 | RFCI%BK06 | 0 | 0 | |||||||
29389 | RFCI%BL07 | 0 | 15 1/2 | 0 | ||||||
29390 | RFCI%BM07 | 0 | 0 | |||||||
29391 | RFCI%BN08 | 0 | 14 | 0 | ||||||
29392 | RFCI%BP08 | 0 | 0 | |||||||
29393 | RFCI%BQ09 | 0 | 12 1/2 | 0 | ||||||
29394 | RFCI%BR09 | 0 | 0 | |||||||
29395 | RFCI%BS10 | 0 | 11 1/4 | 0 | ||||||
29396 | RFCI%BT10 | 0 | 0 | |||||||
29397 | RFCI%BU11 | 0 | 10 | 0 | ||||||
29398 | RFCI%BV11 | 0 | 0 | |||||||
29399 | RFCI%BW12 | 0 | 9 | 0 | ||||||
29400 | RFCI%BX12 | 0 | 0 | |||||||
29401 | RFCI%BY13 | 0 | 8 1/4 | 0 | ||||||
29402 | RFCI%BZ13 | 0 | 0 | |||||||
29403 | RFCI%CA14 | 0 | 7 17/32 | 0 | ||||||
29404 | RFCI%CB14 | 0 | 0 | |||||||
29405 | RFCI%CC15 | 0 | 6 1/2 | 0 | ||||||
29406 | RFCI%CD15 | 0 | 0 | |||||||
29407 | RFCI%CE16 | 0 | 6 | 0 | ||||||
29408 | RFCI%CF16 | 0 | 0 | |||||||
29409 | RFCI%CG17 | 0 | 5 1/4 | 0 | ||||||
29410 | RFCI%CH17 | 0 | 0 | |||||||
29411 | RFCI%CJ18 | 0 | 4 3/4 | 0 | ||||||
29412 | RFCI%CK18 | 0 | 0 | |||||||
29413 | RFCI%CL19 | 0 | 4 17/32 | 0 | ||||||
29414 | RFCI%CM19 | 0 | 6 | 0 | ||||||
29415 | RFCI%DV96 | 0 | 0 | |||||||
29416 | RFCI%DW96 | 0 | 0 | |||||||
29417 | RFCI%DX97 | 0 | 0 | |||||||
29418 | RFCI%DY97 | 0 | 0 | |||||||
29419 | RFCI%DZ98 | 0 | 0 | |||||||
29420 | RFCI%EA98 | 0 | 0 | |||||||
29421 | RFCI%EB99 | 0 | 0 | |||||||
29422 | RFCI%EC99 | 0 | 0 | |||||||
29423 | RFCI%ED00 | 0 | 0 | |||||||
29424 | RFCI%EE00 | 0 | 0 | |||||||
29425 | RFCI%EF01 | 0 | 0 | |||||||
29426 | RFCI%EG01 | 0 | 0 | |||||||
29427 | RFCI%EH02 | 0 | 0 | |||||||
29428 | RFCI%EJ02 | 0 | 0 | |||||||
29429 | RFCI%EK03 | 0 | 0 | |||||||
29430 | RFCI%EL03 | 0 | 0 | |||||||
29431 | RFCI%EM04 | 0 | 0 | |||||||
29432 | RFCI%EN04 | 0 | 0 | |||||||
29433 | RFCI%EP05 | 0 | 0 | |||||||
29434 | RFCI%EQ05 | 0 | 0 | |||||||
29435 | RFCI%ER06 | 0 | 0 | |||||||
29436 | RFCI%ES06 | 0 | 0 | |||||||
29437 | RFCI%ET07 | 0 | 0 | |||||||
29438 | RFCI%EU07 | 0 | 0 | |||||||
29439 | RFCI%EV08 | 0 | 0 | |||||||
29440 | RFCI%EW08 | 0 | 0 | |||||||
29441 | RFCI%EX09 | 0 | 0 | |||||||
29442 | RFCI%EY09 | 0 | 0 | |||||||
29443 | RFCI%EZ10 | 0 | 0 | |||||||
29444 | RFCI%FA10 | 0 | 0 | |||||||
29445 | RFCI%FB11 | 0 | 0 | |||||||
29446 | RFCI%FC11 | 0 | 0 | |||||||
29447 | RFCI%FD12 | 0 | 0 | |||||||
29448 | RFCI%FE12 | 0 | 0 | |||||||
29449 | RFCI%FF13 | 0 | 0 | |||||||
29450 | RFCI%FG13 | 0 | 0 | |||||||
29451 | RFCI%FH14 | 0 | 0 | |||||||
29452 | RFCI%FJ14 | 0 | 0 | |||||||
29453 | RFCI%FK15 | 0 | 0 | |||||||
29454 | RFCI%FL15 | 0 | 0 | |||||||
29455 | RFCI%FM16 | 0 | 0 | |||||||
29456 | RFCI%FN16 | 0 | 0 | |||||||
29457 | RFCI%FP17 | 0 | 0 | |||||||
29458 | RFCI%FQ17 | 0 | 0 | |||||||
29459 | RFCI%FR18 | 0 | 0 | |||||||
29460 | RFCI%FS18 | 0 | 0 | |||||||
29461 | RFCI%FT19 | 0 | 0 | |||||||
29462 | RFCI%FU19 | 0 | 0 | |||||||
29463 | RFCI%FV20 | 0 | 0 | |||||||
29464 | RFCI%FW20 | 0 | 0 | |||||||
29465 | RFCI%FX21 | 0 | 0 | |||||||
29466 | RFCI%FY21 | 0 | 0 | |||||||
29467 | RFCI%FZ22 | 0 | 0 | |||||||
29468 | RFCI%GA22 | 0 | 0 | |||||||
29469 | RFCI%GB23 | 0 | 0 | |||||||
29470 | RFCI%GC23 | 0 | 0 | |||||||
29471 | RFCI%GD24 | 0 | 0 | |||||||
29472 | RFCI%GE24 | 0 | 0 | |||||||
29473 | RFCI%GF25 | 0 | 0 | |||||||
29474 | RFCI%GG25 | 0 | 0 | |||||||
29475 | RFCI%GH26 | 0 | 0 | |||||||
29476 | RFCI%GJ26 | 0 | 0 | |||||||
29477 | RFCI%GK27 | 0 | 0 | |||||||
29478 | RFCI%GL27 | 0 | 0 | |||||||
29479 | RFCI%GM28 | 0 | 0 | |||||||
29480 | RFCI%GN28 | 0 | 0 | |||||||
29481 | RFCI%GP29 | 0 | 0 | |||||||
29482 | RFCI%GQ29 | 0 | 0 | |||||||
29483 | RFCI%GR30 | 0 | 0 | |||||||
29484 | RFCI%GT20 | 0 | 0 | |||||||
29485 | RFCI%GU20 | 0 | 0 | |||||||
29486 | RFCI%GV21 | 0 | 0 | |||||||
29487 | RFCI%GW21 | 0 | 0 | |||||||
29488 | RFCI%GX22 | 0 | 0 | |||||||
29489 | RFCI%GY22 | 0 | 0 | |||||||
29490 | RFCI%GZ23 | 0 | 0 | |||||||
29491 | RFCI%HA23 | 0 | 0 | |||||||
29492 | RFCI%HB24 | 0 | 0 | |||||||
29493 | RFCI%HC24 | 0 | 0 | |||||||
29494 | RFCI%HD25 | 0 | 0 | |||||||
29495 | RFCI%HE25 | 0 | 0 | |||||||
29496 | RFCI%HF26 | 0 | 0 | |||||||
29497 | RFCI%HG26 | 0 | 0 | |||||||
29498 | RFCI%HH27 | 0 | 0 | |||||||
29499 | RFCI%HJ27 | 0 | 0 | |||||||
29500 | RFCI%HK28 | 0 | 0 | |||||||
29501 | RFCI%HL28 | 0 | 0 | |||||||
29502 | RFCI%HM29 | 0 | 0 | |||||||
29503 | RFCI%HN29 | 0 | 0 | |||||||
29504 | RFCI%HP30 | 0 | 0 | |||||||
29505 | RFCP%AA19 | 0 | 0 | |||||||
29506 | RFCP%AB30 | 0 | 0 | |||||||
29507 | RFCP%AC30 | 0 | 0 | |||||||
29508 | RFCP%AD20 | 0 | 0 | |||||||
29509 | RFCP%AE20 | 0 | 0 | |||||||
29510 | RFCP%AG21 | 0 | 0 | |||||||
29511 | RGS%07 | 25 | 103 | 102 1/2 | 105 | 0 | ||||
29512 | RHG%05 | 0 | 0 | |||||||
29513 | RHR%04 | 0 | 170 | 0 | ||||||
29514 | RHR%12 | 5 | 87 5/8 | 87 5/8 | 87 5/8 | 87 5/8 | 87 5/8 | 88 | 5 | |
29515 | RHS%03 | 1 | 103 | 108 | 0 | |||||
29516 | RJR%03 | 25 | 101 1/4 | 0 | ||||||
29517 | RJR%03. | 0 | 100 27/32 | 0 | ||||||
29518 | RJR%M01 | 11 | 101 | 0 | ||||||
29519 | RJR%M01. | 0 | 100 9/32 | 101 1/4 | 0 | |||||
29520 | RLI%03 | 10 | 105 1/2 | 106 | 107 | 0 | ||||
29521 | RLLY%00 | 5 | 70 3/8 | 68 7/8 | 70 3/8 | 68 | 68 7/8 | 69 | 488 | |
29522 | RLR%03 | 5 | 99 3/8 | 99 3/8 | 102 | 0 | ||||
29523 | RLR%05 | 15 | 98 | 100 1/2 | 0 | |||||
29524 | RLY%B | 10 | 35 | 34 3/4 | 0 | |||||
29525 | RN%01 | 10 | 103 3/8 | 102 3/4 | 103 1/4 | 0 | ||||
29526 | RN%02 | 30 | 104 5/8 | 104 1/4 | 104 5/8 | 104 1/4 | 104 3/8 | 104 3/4 | 90 | |
29527 | RN%03 | 30 | 99 1/8 | 98 1/2 | 99 1/8 | 98 1/2 | 99 | 99 1/8 | 249 | |
29528 | RN%04 | 125 | 104 1/2 | 104 1/4 | 104 1/2 | 104 1/4 | 104 3/8 | 104 1/2 | 433 | |
29529 | RN%05 | 60 | 104 1/8 | 103 1/2 | 104 1/8 | 103 1/2 | 103 3/4 | 103 7/8 | 127 | |
29530 | RN%07 | 20 | 103 | 103 1/8 | 104 | 0 | ||||
29531 | RN%13 | 20 | 103 3/4 | 103 | 103 3/4 | 103 | 103 1/2 | 103 3/4 | 170 | |
29532 | RN%X00 | 4 | 103 7/8 | 103 3/4 | 104 1/2 | 0 | ||||
29533 | RN%X99 | 10 | 103 7/8 | 104 1/8 | 104 3/4 | 0 | ||||
29534 | RNB%96 | 5 | 100 1/4 | 100 1/4 | 101 | 0 | ||||
29535 | RNB%F07 | 10 | 109 1/8 | 111 | 0 | |||||
29536 | ROK%01 | 5 | 111 | 110 | 112 1/4 | 0 | ||||
29537 | ROK%02 | 20 | 104 3/4 | 104 | 106 | 0 | ||||
29538 | ROK%98 | 0 | 101 3/4 | 0 | ||||||
29539 | ROK%99 | 1 | 108 3/4 | 108 3/4 | 110 1/2 | 0 | ||||
29540 | ROK%F05 | 2 | 111 1/2 | 109 5/8 | 113 3/8 | 0 | ||||
29541 | ROK%J05 | 17 | 102 1/2 | 101 | 105 1/4 | 0 | ||||
29542 | RP%02 | 5 | 103 3/4 | 102 1/4 | 0 | |||||
29543 | RP%99 | 10 | 99 | 99 3/4 | 0 | |||||
29544 | RVT%04 | 7 | 101 1/2 | 100 3/4 | 0 | |||||
29545 | RVW%03 | 3 | 108 | 108 | 0 | |||||
29546 | RVW%04 | 20 | 102 | 107 | 0 | |||||
29547 | RVW%X00 | 10 | 109 3/4 | 105 | 0 | |||||
29548 | RVW%X02 | 10 | 109 1/4 | 106 1/2 | 0 | |||||
29549 | RVW%Y00 | 5 | 100 | 104 | 0 | |||||
29550 | RVW%Y02 | 0 | 105 | 0 | ||||||
29551 | RXN%04 | 15 | 105 5/8 | 105 5/8 | 106 1/8 | 0 | ||||
29552 | RXX%99 | 10 | 98 | 100 1/2 | 0 | |||||
29553 | S%A99 | 10 | 104 3/8 | 104 3/8 | 0 | |||||
29554 | S%J99 | 40 | 110 7/8 | 111 5/8 | 111 5/8 | 110 3/4 | 110 3/8 | 111 5/8 | 68 | |
29555 | SAB%A | 10 | 103 | 101 | 103 1/4 | 101 | 103 | 105 1/2 | 367 | |
29556 | SACR%EQ20 | 0 | 0 | |||||||
29557 | SACR%ER22 | 0 | 0 | |||||||
29558 | SAG%A | 30 | 85 3/4 | 86 | 92 | 0 | ||||
29559 | SB%03 | 50 | 86 | 85 | 0 | |||||
29560 | SB%15 | 25 | 106 | 104 | 106 | 0 | ||||
29561 | SBMS%NA12 | 0 | 0 | |||||||
29562 | SBMS%NA14 | 0 | 0 | |||||||
29563 | SBO%08 | 4 | 100 7/8 | 100 7/8 | 101 1/2 | 0 | ||||
29564 | SBTT%00 | 20 | 96 3/4 | 95 5/8 | 96 5/8 | 0 | ||||
29565 | SBTT%01 | 10 | 93 3/4 | 93 3/8 | 94 1/2 | 0 | ||||
29566 | SBTT%03 | 15 | 90 5/8 | 88 3/4 | 92 | 0 | ||||
29567 | SBTT%04 | 7 | 100 | 100 | 99 | 100 | 7 | |||
29568 | SBTT%10 | 2 | 102 1/4 | 101 3/4 | 102 | 0 | ||||
29569 | SBTT%13 | 6 | 103 | 103 | 103 3/8 | 0 | ||||
29570 | SBTT%17 | 5 | 103 1/4 | 0 | ||||||
29571 | SBTT%17. | 10 | 103 11/16 | 103 11/16 | 103 3/4 | 0 | ||||
29572 | SBTT%24. | 5 | 103 13/16 | 103 13/16 | 103 27/32 | 0 | ||||
29573 | SBTT%26 | 10 | 104 1/8 | 0 | ||||||
29574 | SBTT%26. | 20 | 103 29/32 | 103 29/32 | 104 | 0 | ||||
29575 | SBTT%29 | 13 | 104 1/4 | 0 | ||||||
29576 | SBTT%29. | 25 | 103 21/32 | 103 21/32 | 104 9/32 | 0 | ||||
29577 | SBTT%97 | 15 | 99 | 99 | 99 | 99 | 99 | 99 5/8 | 15 | |
29578 | SBTT%98 | 48 | 98 | 97 7/8 | 98 1/2 | 0 | ||||
29579 | SBY%00 | 15 | 94 1/8 | 92 1/4 | 0 | |||||
29580 | SBY%96 | 0 | 97 1/32 | 0 | ||||||
29581 | SCAP%NA10 | 0 | 0 | |||||||
29582 | SCAP%NA11 | 0 | 0 | |||||||
29583 | SCBT%12 | 8 | 101 5/8 | 102 1/8 | 103 | 0 | ||||
29584 | SCBT%17 | 30 | 104 | 0 | ||||||
29585 | SCBT%17. | 27 | 103 21/32 | 103 21/32 | 104 3/32 | 0 | ||||
29586 | SCGC%02 | 5 | 100 1/2 | 101 1/8 | 0 | |||||
29587 | SCGC%03 | 10 | 96 1/2 | 95 1/4 | 0 | |||||
29588 | SCGC%20 | 10 | 108 | 0 | ||||||
29589 | SCGC%20. | 0 | 106 15/16 | 107 1/2 | 0 | |||||
29590 | SCGC%21 | 17 | 108 5/8 | 108 5/8 | 0 | |||||
29591 | SCGC%25 | 10 | 96 3/4 | 94 1/2 | 98 1/2 | 0 | ||||
29592 | SCGC%BB23 | 20 | 101 1/2 | 98 5/8 | 0 | |||||
29593 | SCGC%CC98 | 10 | 98 3/8 | 98 5/8 | 99 3/4 | 0 | ||||
29594 | SCGC%D97 | 20 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 3/8 | 101 3/4 | 30 | |
29595 | SCGC%DD23 | 0 | 97 1/8 | 0 | ||||||
29596 | SCI%A | 20 | 100 1/2 | 100 1/2 | 101 1/4 | 0 | ||||
29597 | SCR%03 | 13 | 100 7/8 | 100 7/8 | 101 | 100 7/8 | 100 7/8 | 101 | 28 | |
29598 | SCR%A04 | 10 | 108 3/4 | 108 7/8 | 109 1/2 | 0 | ||||
29599 | SCR%B04 | 100 | 108 7/8 | 108 7/8 | 108 7/8 | 108 7/8 | 108 | 109 | 100 | |
29600 | SCS%F | 10 | 93 1/4 | 89 | 0 | |||||
29601 | SCTT%04 | 10 | 105 | 106 1/2 | 0 | |||||
29602 | SEG%12 | 1 | 137 | 137 | 137 | 137 | 137 1/4 | 139 | 1 | |
29603 | SFY%03 | 1 | 107 | 108 1/2 | 0 | |||||
29604 | SGAS%02 | 9 | 105 3/8 | 104 5/8 | 0 | |||||
29605 | SGVO%ZR06 | 8 | 64 | 0 | ||||||
29606 | SHCO%04 | 0 | 115 | 0 | ||||||
29607 | SHH%A | 0 | 101 5/8 | 0 | ||||||
29608 | SHN%ZR04 | 1 | 37 3/4 | 41 | 0 | |||||
29609 | SHR%04 | 0 | 0 | |||||||
29610 | SIGI%04 | 14 | 107 | 105 | 0 | |||||
29611 | SILEPV% | 0 | 0 | |||||||
29612 | SIZ%03 | 10 | 86 | 84 | 86 | 0 | ||||
29613 | SLM%95 | 0 | 100 | 0 | ||||||
29614 | SLM%ZR14 | 30 | 24 3/32 | 23 25/32 | 25 25/32 | 0 | ||||
29615 | SLM%ZR22 | 80 | 17 3/8 | 17 11/32 | 17 3/8 | 16 7/8 | 17 11/32 | 95 | ||
29616 | SLR%ZR12 | 0 | 0 | |||||||
29617 | SME%01 | 5 | 96 | 94 1/2 | 95 1/4 | 0 | ||||
29618 | SME%04 | 10 | 83 7/8 | 82 5/8 | 83 7/8 | 82 1/2 | 83 1/8 | 83 1/4 | 317 | |
29619 | SMG%04 | 0 | 107 1/2 | 0 | ||||||
29620 | SMR%NA11 | 0 | 0 | |||||||
29621 | SMR%NA11. | 0 | 0 | |||||||
29622 | SMU%A | 5 | 104 | 104 | 0 | |||||
29623 | SNY%01 | 30 | 91 1/4 | 91 1/4 | 90 1/2 | 92 | 30 | |||
29624 | SORTS%A09 | 0 | 0 | |||||||
29625 | SORTS%B09 | 0 | 0 | |||||||
29626 | SORTS%C11 | 0 | 0 | |||||||
29627 | SORTS%D09 | 0 | 0 | |||||||
29628 | SORTS%E12 | 0 | 0 | |||||||
29629 | SORTS%G10 | 0 | 0 | |||||||
29630 | SPF%00 | 5 | 103 1/4 | 103 | 103 1/4 | 103 | 102 5/8 | 103 1/4 | 10 | |
29631 | SPN%U | 0 | 4 1/8 | 4 1/2 | 0 | |||||
29632 | SPTC%01 | 8 | 101 1/8 | 100 3/8 | 103 | 0 | ||||
29633 | SPV%A | 4 | 99 | 100 | 110 | 0 | ||||
29634 | SPW%02 | 10 | 107 1/2 | 106 1/4 | 108 5/8 | 0 | ||||
29635 | SQA%01 | 10 | 94 1/4 | 93 3/8 | 99 1/2 | 0 | ||||
29636 | SQA%03 | 15 | 98 5/8 | 98 5/8 | 98 5/8 | 98 5/8 | 98 1/4 | 98 5/8 | 45 | |
29637 | SQA%99 | 10 | 101 1/2 | 101 7/8 | 103 3/8 | 0 | ||||
29638 | SR%MEM96 | 7 | 99 1/8 | 99 1/4 | 100 7/8 | 0 | ||||
29639 | SR%MEM96. | 1 | 95 7/8 | 99 1/8 | 0 | |||||
29640 | SRAC%05 | 0 | 100 3/4 | 0 | ||||||
29641 | SRV%01 | 1 | 164 | 187 | 0 | |||||
29642 | SRV%01. | 10 | 202 | 197 | 0 | |||||
29643 | SRV%A | 5 | 102 1/8 | 102 1/8 | 102 1/8 | 102 1/8 | 102 | 105 | 5 | |
29644 | SSV%A62 | 0 | 0 | |||||||
29645 | SSV%B62 | 0 | 0 | |||||||
29646 | SSW%03 | 2 | 202 | 202 | 0 | |||||
29647 | SSW%03. | 5 | 179 1/2 | 0 | ||||||
29648 | STK%08 | 20 | 122 | 122 | 122 | 123 | 20 | |||
29649 | STK%15 | 20 | 102 | 102 | 102 3/4 | 102 | 102 1/4 | 102 3/4 | 60 | |
29650 | STL%NA01 | 1 | 115 | 118 | 0 | |||||
29651 | STL%NA01. | 0 | 117 | 0 | ||||||
29652 | STL%NA98 | 19 | 101 1/8 | 101 1/4 | 0 | |||||
29653 | STL%NA98. | 0 | 102 5/8 | 105 1/4 | 0 | |||||
29654 | STND%01 | 10 | 99 7/8 | 0 | ||||||
29655 | STND%01. | 0 | 100 9/32 | 100 3/4 | 0 | |||||
29656 | STO%01 | 15 | 96 7/8 | 96 3/4 | 96 7/8 | 96 3/4 | 96 3/4 | 96 7/8 | 529 | |
29657 | STO%04 | 11 | 99 1/2 | 99 1/4 | 100 3/4 | 99 | 99 1/8 | 100 3/4 | 226 | |
29658 | STO%07 | 15 | 88 3/4 | 88 3/4 | 89 | 88 3/4 | 88 1/2 | 89 | 37 | |
29659 | STO%97 | 10 | 102 1/4 | 102 | 102 1/2 | 0 | ||||
29660 | STO%A02 | 30 | 96 | 96 | 96 | 96 | 95 3/4 | 96 1/4 | 55 | |
29661 | STO%A99 | 13 | 98 1/2 | 98 1/4 | 98 5/8 | 98 1/4 | 98 1/4 | 98 1/2 | 180 | |
29662 | STO%D98 | 10 | 104 1/2 | 104 5/8 | 105 | 0 | ||||
29663 | STO%J98 | 10 | 107 1/2 | 0 | ||||||
29664 | STO%O02 | 220 | 102 1/2 | 102 5/8 | 103 1/2 | 0 | ||||
29665 | STO%S99 | 10 | 99 1/2 | 98 7/8 | 99 1/2 | 98 7/8 | 99 | 99 7/8 | 38 | |
29666 | STW%07 | 10 | 64 7/8 | 64 7/8 | 64 7/8 | 64 7/8 | 64 1/4 | 65 | 10 | |
29667 | SUN%01 | 10 | 107 1/4 | 106 1/4 | 0 | |||||
29668 | SUN%12 | 20 | 99 1/2 | 100 1/2 | 0 | |||||
29669 | SUN%16 | 10 | 114 | 110 1/8 | 116 | 0 | ||||
29670 | SUO%02 | 10 | 102 1/2 | 101 1/4 | 102 3/4 | 0 | ||||
29671 | SUOP%99 | 1 | 100 1/4 | 100 3/8 | 0 | |||||
29672 | SWED%10 | 9 | 133 | 111 | 0 | |||||
29673 | SWED%O97 | 5 | 111 1/2 | 107 | 0 | |||||
29674 | SWT%00 | 5 | 101 1/4 | 101 1/4 | 101 3/4 | 0 | ||||
29675 | SWT%01 | 19 | 102 1/4 | 102 | 103 1/4 | 0 | ||||
29676 | SWT%05 | 9 | 103 1/2 | 103 1/8 | 103 1/2 | 0 | ||||
29677 | SWT%15 | 5 | 105 | 102 | 105 | 0 | ||||
29678 | SWT%23 | 20 | 105 | 104 1/8 | 105 1/2 | 0 | ||||
29679 | SWT%25 | 15 | 102 3/4 | 102 3/8 | 104 1/2 | 0 | ||||
29680 | SWT%96 | 10 | 100 25/32 | 100 25/32 | 101 7/8 | 0 | ||||
29681 | SWT%B | 5 | 100 | 100 | 100 1/2 | 0 | ||||
29682 | SWT%C | 42 | 102 1/2 | 102 | 103 | 0 | ||||
29683 | SWT%D | 10 | 102 | 101 1/2 | 102 1/4 | 0 | ||||
29684 | SWT%E | 12 | 102 1/2 | 102 1/4 | 103 1/4 | 0 | ||||
29685 | SWT%F | 2 | 102 7/8 | 102 3/4 | 103 1/4 | 0 | ||||
29686 | SWT%I | 2 | 102 5/8 | 102 7/8 | 103 3/4 | 0 | ||||
29687 | SWTC%99 | 0 | 100 | 0 | ||||||
29688 | SWY%01 | 7 | 114 1/8 | 114 1/4 | 114 1/2 | 0 | ||||
29689 | SWY%02 | 25 | 118 | 0 | ||||||
29690 | SWY%04 | 7 | 113 7/8 | 114 1/8 | 114 1/8 | 113 7/8 | 114 1/8 | 114 1/2 | 128 | |
29691 | SWY%99 | 5 | 107 | 107 | 107 | 107 1/4 | 5 | |||
29692 | SWY%F07 | 5 | 113 | 114 | 118 | 0 | ||||
29693 | SWY%M07 | 139 | 117 3/4 | 117 1/2 | 117 3/4 | 117 1/2 | 117 1/2 | 118 | 198 | |
29694 | SXX%B | 0 | 95 | 100 | 0 | |||||
29695 | SYY%ZR04 | 0 | 71 | 0 | ||||||
29696 | SZC%A | 13 | 83 | 81 1/2 | 0 | |||||
29697 | T%02 | 5 | 106 1/8 | 106 1/8 | 106 3/8 | 0 | ||||
29698 | T%04 | 10 | 104 3/4 | 104 1/2 | 105 | 0 | ||||
29699 | T%06 | 10 | 110 1/4 | 110 1/4 | 110 1/4 | 110 1/4 | 110 1/4 | 110 5/8 | 10 | |
29700 | T%07 | 50 | 112 7/8 | 112 3/4 | 113 1/2 | 0 | ||||
29701 | T%22 | 1 | 108 | 108 1/4 | 109 | 0 | ||||
29702 | T%24 | 60 | 110 | 108 1/2 | 110 | 0 | ||||
29703 | T%25 | 14 | 113 1/4 | 112 1/2 | 113 3/8 | 0 | ||||
29704 | T%31 | 10 | 112 7/8 | 112 7/8 | 112 7/8 | 112 7/8 | 113 | 113 1/4 | 10 | |
29705 | T%98 | 13 | 98 5/8 | 98 3/8 | 98 5/8 | 98 3/8 | 98 5/8 | 23 | ||
29706 | T%99 | 45 | 96 7/8 | 96 7/8 | 96 1/2 | 96 7/8 | 45 | |||
29707 | T%A00 | 24 | 100 1/4 | 100 1/8 | 100 3/8 | 100 1/8 | 100 1/8 | 100 3/8 | 74 | |
29708 | T%A01 | 18 | 97 1/8 | 97 1/8 | 97 1/8 | 97 1/8 | 97 1/8 | 97 1/4 | 22 | |
29709 | T%F05 | 15 | 106 1/8 | 105 5/8 | 108 7/8 | 0 | ||||
29710 | T%F96 | 10 | 99 3/4 | 99 3/4 | 99 31/32 | 0 | ||||
29711 | T%M05 | 10 | 105 5/8 | 106 3/8 | 107 | 0 | ||||
29712 | T%O96 | 21 | 99 1/4 | 99 3/16 | 99 7/16 | 0 | ||||
29713 | TAFC%01 | 10 | 109 | 105 1/2 | 0 | |||||
29714 | TAJ%A | 67 | 99 3/8 | 99 | 99 1/2 | 99 | 99 3/8 | 99 1/2 | 548 | |
29715 | TAR%04 | 25 | 107 | 106 3/4 | 107 1/4 | 106 3/4 | 107 1/4 | 108 | 85 | |
29716 | TAS%19 | 20 | 64 | 64 3/8 | 0 | |||||
29717 | TAS%19. | 6 | 64 1/2 | 64 1/2 | 0 | |||||
29718 | TB%BAA | 250 | 5.13 | 200 | ||||||
29719 | TB%BBI | 500 | 5.07 | 1800 | ||||||
29720 | TB%BBIw | 195 | 5.06 | 0 | ||||||
29721 | TB%BKI | 0 | 0 | |||||||
29722 | TB%BYI | 0 | 0 | |||||||
29723 | TB%BZF | 0 | 0 | |||||||
29724 | TB%CAJ | 0 | 0 | |||||||
29725 | TB%CAJw | 0 | 0 | |||||||
29726 | TB%KII | 0 | 0 | |||||||
29727 | TB%LBH | 0 | 0 | |||||||
29728 | TB%LEA | 0 | 0 | |||||||
29729 | TB%LHE | 0 | 0 | |||||||
29730 | TB%MEJ | 0 | 0 | |||||||
29731 | TB%MGF | 0 | 0 | |||||||
29732 | TB%NGE | 0 | 0 | |||||||
29733 | TB%NHC | 0 | 0 | |||||||
29734 | TB%NIA | 0 | 0 | |||||||
29735 | TB%ODI | 0 | 0 | |||||||
29736 | TB%PHA | 0 | 0 | |||||||
29737 | TB%SCB | 0 | 0 | |||||||
29738 | TB%TDF | 171 | 5.16 | 0 | ||||||
29739 | TB%TEC | 275 | 5.80 | 0 | ||||||
29740 | TB%TFA | 400 | 5.66 | 0 | ||||||
29741 | TB%UBHw | 0 | 0 | |||||||
29742 | TB%VDC | 1476 | 4.70 | 0 | ||||||
29743 | TB%VEJ | 1 | 5.15 | 0 | ||||||
29744 | TB%VEJw | 0 | 0 | |||||||
29745 | TB%VFH | 1 | 5.15 | 0 | ||||||
29746 | TB%VGF | 1 | 5.77 | 0 | ||||||
29747 | TB%VHD | 1 | 4.00 | 0 | ||||||
29748 | TB%VHDw | 0 | 0 | |||||||
29749 | TB%VIB | 1 | 4.80 | 0 | ||||||
29750 | TB%WBF | 30 | 5.55 | 0 | ||||||
29751 | TB%WCD | 500 | 5.47 | 0 | ||||||
29752 | TB%WDB | 1000 | 5.34 | 0 | ||||||
29753 | TB%WDBw | 0 | 0 | |||||||
29754 | TB%WEI | 630 | 5.37 | 0 | ||||||
29755 | TB%WFG | 815 | 5.32 | 0 | ||||||
29756 | TB%WGE | 183 | 5.35 | 0 | ||||||
29757 | TB%WHC | 55 | 5.30 | 25000 | ||||||
29758 | TB%XBE | 1000 | 4.86 | 5.49 | 5.47 | 13000 | ||||
29759 | TB%XCC | 131 | 5.25 | 0 | ||||||
29760 | TB%XDA | 400 | 4.67 | 4.67 | 4.67 | 4.67 | 400 | |||
29761 | TB%XEH | 100 | 5.02 | 5.02 | 5.02 | 5.02 | 3150 | |||
29762 | TB%XFF | 230 | 4.97 | 4.97 | 4.97 | 4.97 | 230 | |||
29763 | TB%XGD | 100 | 4.85 | 0 | ||||||
29764 | TB%XHB | 895 | 4.88 | 4.88 | 4.88 | 4.88 | 995 | |||
29765 | TB%XIJ | 100 | 5.05 | 0 | ||||||
29766 | TB%YBD | 630 | 5.02 | 5000 | ||||||
29767 | TB%YBDw | 0 | 0 | |||||||
29768 | TB%YCB | 1000 | 4.92 | 0 | ||||||
29769 | TB%YCBw | 1000 | 5.29 | 0 | ||||||
29770 | TB%YDJ | 212 | 4.99 | 4.99 | 4.99 | 4.99 | 212 | |||
29771 | TB%YDJw | 1000 | 5.31 | 0 | ||||||
29772 | TB%YEG | 1000 | 5.02 | 5.02 | 5.02 | 5.02 | 9000 | |||
29773 | TB%YEGw | 0 | 0 | |||||||
29774 | TB%YFE | 405 | 5.01 | 5.01 | 5.01 | 5.01 | 2405 | |||
29775 | TB%YFEw | 1000 | 5.26 | 0 | ||||||
29776 | TB%YGC | 1000 | 5.23 | 0 | ||||||
29777 | TB%YGCw | 1018 | 5.26 | 0 | ||||||
29778 | TB%YHA | 549 | 5.27 | 0 | ||||||
29779 | TB%YHAw | 211 | 5.26 | 0 | ||||||
29780 | TB%YII | 700 | 5.00 | 5.00 | 5.00 | 5.00 | 700 | |||
29781 | TB%ZBC | 0 | 0 | |||||||
29782 | TB%ZBCw | 1000 | 5.19 | 0 | ||||||
29783 | TB%ZCA | 0 | 0 | |||||||
29784 | TB%ZCAw | 200 | 5.18 | 0 | ||||||
29785 | TB%ZDI | 0 | 0 | |||||||
29786 | TB%ZDIw | 200 | 5.08 | 0 | ||||||
29787 | TB%ZEF | 100 | 5.02 | 0 | ||||||
29788 | TB%ZFD | 312 | 4.92 | 4.92 | 4.92 | 4.92 | 312 | |||
29789 | TB%ZGB | 228 | 4.88 | 4.88 | 4.88 | 4.88 | 228 | |||
29790 | TB%ZHJ | 1000 | 4.85 | 260 | ||||||
29791 | TB%ZIH | 60 | 5.13 | 0 | ||||||
29792 | TBK%X98 | 0 | 0 | |||||||
29793 | TBSED | 0 | 0 | |||||||
29794 | TBSFB | 0 | 0 | |||||||
29795 | TBY%V96 | 0 | 0 | |||||||
29796 | TBwA | 1000 | 5.32 | 0 | ||||||
29797 | TCC%02 | 0 | 0 | |||||||
29798 | TCF%D | 5 | 92 | 85 | 95 | 0 | ||||
29799 | TCF%E | 5 | 92 1/4 | 92 | 92 1/4 | 92 | 91 5/8 | 92 | 56 | |
29800 | TDY%99 | 2 | 100 | 99 7/8 | 100 | 99 7/8 | 99 7/8 | 100 | 4 | |
29801 | TDY%A04 | 20 | 103 | 102 7/8 | 103 | 0 | ||||
29802 | TDY%C04 | 15 | 102 3/4 | 102 3/4 | 102 3/4 | 102 3/4 | 102 3/4 | 102 7/8 | 15 | |
29803 | TED%02 | 9 | 99 | 99 | 99 | 99 | 96 1/8 | 99 | 19 | |
29804 | TED%03 | 10 | 100 | 100 | 100 | 100 | 98 1/4 | 101 7/8 | 10 | |
29805 | TEN%00 | 15 | 116 1/2 | 116 1/8 | 0 | |||||
29806 | TEN%01 | 3 | 110 1/2 | 112 1/4 | 116 1/2 | 0 | ||||
29807 | TEN%02 | 5 | 107 1/2 | 106 5/8 | 109 | 0 | ||||
29808 | TEN%08 | 7 | 124 1/2 | 122 5/8 | 124 1/2 | 0 | ||||
29809 | TEN%12 | 40 | 109 1/4 | 107 3/8 | 0 | |||||
29810 | TEN%98 | 400 | 108 7/8 | 107 1/4 | 0 | |||||
29811 | TEN%99 | 10 | 104 1/2 | 103 3/4 | 0 | |||||
29812 | TENCR%01 | 10 | 112 3/8 | 112 1/2 | 0 | |||||
29813 | TENCR%96 | 7 | 102 3/16 | 102 3/16 | 102 7/16 | 0 | ||||
29814 | TENCR%D97 | 25 | 106 1/8 | 106 1/8 | 0 | |||||
29815 | TENP%96 | 35 | 101 | 101 | 101 3/8 | 0 | ||||
29816 | TENP%97 | 2 | 102 3/4 | 102 3/4 | 103 1/8 | 0 | ||||
29817 | TENP%DC11 | 6 | 89 7/8 | 89 | 89 7/8 | 89 | 89 1/4 | 89 3/4 | 35 | |
29818 | TEP%01 | 10 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 99 7/8 | 101 | 10 | |
29819 | TEP%02 | 24 | 99 3/4 | 98 5/8 | 101 | 0 | ||||
29820 | TEP%03 | 15 | 100 1/2 | 98 5/8 | 101 | 0 | ||||
29821 | TERRA%05 | 0 | 0 | |||||||
29822 | TETR%11 | 5 | 105 5/8 | 105 3/8 | 109 | 0 | ||||
29823 | THC%02 | 25 | 111 5/8 | 110 5/8 | 113 1/2 | 0 | ||||
29824 | THC%03 | 25 | 107 1/4 | 106 7/8 | 109 | 0 | ||||
29825 | THC%05 | 10 | 110 5/8 | 110 5/8 | 111 3/8 | 0 | ||||
29826 | THC%D05 | 25 | 111 | 111 | 0 | |||||
29827 | THC%M05 | 10 | 112 | 111 | 0 | |||||
29828 | THM%D | 2000 | 200 | 130 | 230 | 0 | ||||
29829 | TIERS%05 | 20 | 99 1/2 | 99 1/2 | 0 | |||||
29830 | TIGR%BM00 | 0 | 0 | |||||||
29831 | TIGR%BM01 | 0 | 0 | |||||||
29832 | TIGR%BM02 | 0 | 0 | |||||||
29833 | TIGR%BM03 | 0 | 0 | |||||||
29834 | TIGR%BM04 | 0 | 0 | |||||||
29835 | TIGR%BM05 | 0 | 0 | |||||||
29836 | TIGR%BM96 | 0 | 0 | |||||||
29837 | TIGR%BM97 | 0 | 0 | |||||||
29838 | TIGR%BM98 | 0 | 0 | |||||||
29839 | TIGR%BM99 | 0 | 0 | |||||||
29840 | TIGR%BN00 | 0 | 0 | |||||||
29841 | TIGR%BN01 | 0 | 0 | |||||||
29842 | TIGR%BN02 | 0 | 0 | |||||||
29843 | TIGR%BN03 | 0 | 0 | |||||||
29844 | TIGR%BN04 | 0 | 0 | |||||||
29845 | TIGR%BN05 | 0 | 0 | |||||||
29846 | TIGR%BN10 | 0 | 0 | |||||||
29847 | TIGR%BN95 | 0 | 0 | |||||||
29848 | TIGR%BN96 | 0 | 0 | |||||||
29849 | TIGR%BN97 | 0 | 0 | |||||||
29850 | TIGR%BN98 | 0 | 0 | |||||||
29851 | TIGR%BN99 | 0 | 0 | |||||||
29852 | TIGR%EM00 | 0 | 0 | |||||||
29853 | TIGR%EM01 | 0 | 0 | |||||||
29854 | TIGR%EM02 | 0 | 0 | |||||||
29855 | TIGR%EM03 | 0 | 0 | |||||||
29856 | TIGR%EM04 | 0 | 0 | |||||||
29857 | TIGR%EM05 | 0 | 0 | |||||||
29858 | TIGR%EM06 | 0 | 0 | |||||||
29859 | TIGR%EM96 | 0 | 0 | |||||||
29860 | TIGR%EM97 | 0 | 0 | |||||||
29861 | TIGR%EM98 | 0 | 0 | |||||||
29862 | TIGR%EM99 | 0 | 0 | |||||||
29863 | TIGR%EN00 | 0 | 0 | |||||||
29864 | TIGR%EN01 | 0 | 0 | |||||||
29865 | TIGR%EN02 | 0 | 0 | |||||||
29866 | TIGR%EN03 | 0 | 0 | |||||||
29867 | TIGR%EN04 | 0 | 0 | |||||||
29868 | TIGR%EN05 | 0 | 0 | |||||||
29869 | TIGR%EN06 | 0 | 0 | |||||||
29870 | TIGR%EN11 | 0 | 0 | |||||||
29871 | TIGR%EN95 | 0 | 0 | |||||||
29872 | TIGR%EN96 | 0 | 0 | |||||||
29873 | TIGR%EN97 | 0 | 0 | |||||||
29874 | TIGR%EN98 | 0 | 0 | |||||||
29875 | TIGR%EN99 | 0 | 0 | |||||||
29876 | TIGR%FM00 | 0 | 0 | |||||||
29877 | TIGR%FM01 | 0 | 0 | |||||||
29878 | TIGR%FM02 | 0 | 0 | |||||||
29879 | TIGR%FM03 | 0 | 0 | |||||||
29880 | TIGR%FM96 | 0 | 0 | |||||||
29881 | TIGR%FM97 | 0 | 0 | |||||||
29882 | TIGR%FM98 | 0 | 0 | |||||||
29883 | TIGR%FM99 | 0 | 0 | |||||||
29884 | TIGR%FN00 | 0 | 0 | |||||||
29885 | TIGR%FN01 | 0 | 0 | |||||||
29886 | TIGR%FN02 | 0 | 0 | |||||||
29887 | TIGR%FN95 | 0 | 0 | |||||||
29888 | TIGR%FN96 | 0 | 0 | |||||||
29889 | TIGR%FN97 | 0 | 0 | |||||||
29890 | TIGR%FN98 | 0 | 0 | |||||||
29891 | TIGR%FN99 | 0 | 0 | |||||||
29892 | TIGR%FX03 | 0 | 0 | |||||||
29893 | TIGR%FY03 | 0 | 0 | |||||||
29894 | TIGR%GA00 | 0 | 0 | |||||||
29895 | TIGR%GA01 | 0 | 0 | |||||||
29896 | TIGR%GA02 | 0 | 0 | |||||||
29897 | TIGR%GA03 | 0 | 0 | |||||||
29898 | TIGR%GA04 | 0 | 0 | |||||||
29899 | TIGR%GA05 | 0 | 0 | |||||||
29900 | TIGR%GA06 | 0 | 0 | |||||||
29901 | TIGR%GA07 | 0 | 0 | |||||||
29902 | TIGR%GA08 | 0 | 0 | |||||||
29903 | TIGR%GA13 | 0 | 0 | |||||||
29904 | TIGR%GA96 | 0 | 0 | |||||||
29905 | TIGR%GA97 | 0 | 0 | |||||||
29906 | TIGR%GA98 | 0 | 0 | |||||||
29907 | TIGR%GA99 | 0 | 0 | |||||||
29908 | TIGR%GF00 | 0 | 0 | |||||||
29909 | TIGR%GF01 | 0 | 0 | |||||||
29910 | TIGR%GF02 | 0 | 0 | |||||||
29911 | TIGR%GF03 | 0 | 0 | |||||||
29912 | TIGR%GF04 | 0 | 0 | |||||||
29913 | TIGR%GF05 | 0 | 0 | |||||||
29914 | TIGR%GF06 | 0 | 0 | |||||||
29915 | TIGR%GF07 | 0 | 0 | |||||||
29916 | TIGR%GF08 | 0 | 0 | |||||||
29917 | TIGR%GF96 | 0 | 0 | |||||||
29918 | TIGR%GF97 | 0 | 0 | |||||||
29919 | TIGR%GF98 | 0 | 0 | |||||||
29920 | TIGR%GF99 | 0 | 0 | |||||||
29921 | TIGR%HM00 | 0 | 0 | |||||||
29922 | TIGR%HM01 | 0 | 0 | |||||||
29923 | TIGR%HM02 | 0 | 0 | |||||||
29924 | TIGR%HM03 | 0 | 0 | |||||||
29925 | TIGR%HM96 | 0 | 0 | |||||||
29926 | TIGR%HM97 | 0 | 0 | |||||||
29927 | TIGR%HM98 | 0 | 0 | |||||||
29928 | TIGR%HM99 | 0 | 0 | |||||||
29929 | TIGR%HN00 | 0 | 0 | |||||||
29930 | TIGR%HN01 | 0 | 0 | |||||||
29931 | TIGR%HN02 | 0 | 0 | |||||||
29932 | TIGR%HN95 | 0 | 0 | |||||||
29933 | TIGR%HN96 | 0 | 0 | |||||||
29934 | TIGR%HN97 | 0 | 0 | |||||||
29935 | TIGR%HN98 | 0 | 0 | |||||||
29936 | TIGR%HN99 | 0 | 0 | |||||||
29937 | TIGR%HX03 | 0 | 0 | |||||||
29938 | TIGR%HY03 | 0 | 0 | |||||||
29939 | TIGR%II03 | 0 | 0 | |||||||
29940 | TIGR%IM00 | 0 | 0 | |||||||
29941 | TIGR%IM01 | 0 | 0 | |||||||
29942 | TIGR%IM02 | 0 | 0 | |||||||
29943 | TIGR%IM03 | 0 | 0 | |||||||
29944 | TIGR%IM96 | 0 | 0 | |||||||
29945 | TIGR%IM97 | 0 | 0 | |||||||
29946 | TIGR%IM98 | 0 | 0 | |||||||
29947 | TIGR%IM99 | 0 | 0 | |||||||
29948 | TIGR%IN00 | 0 | 0 | |||||||
29949 | TIGR%IN01 | 0 | 0 | |||||||
29950 | TIGR%IN02 | 0 | 0 | |||||||
29951 | TIGR%IN03 | 0 | 0 | |||||||
29952 | TIGR%IN95 | 0 | 0 | |||||||
29953 | TIGR%IN96 | 0 | 0 | |||||||
29954 | TIGR%IN97 | 0 | 0 | |||||||
29955 | TIGR%IN98 | 0 | 0 | |||||||
29956 | TIGR%IN99 | 0 | 0 | |||||||
29957 | TINT%BT96 | 0 | 0 | |||||||
29958 | TINT%BU96 | 0 | 0 | |||||||
29959 | TINT%BV97 | 0 | 0 | |||||||
29960 | TINT%BW97 | 0 | 0 | |||||||
29961 | TINT%BX98 | 0 | 0 | |||||||
29962 | TINT%BY98 | 0 | 0 | |||||||
29963 | TINT%BZ99 | 0 | 0 | |||||||
29964 | TINT%CA99 | 0 | 0 | |||||||
29965 | TINT%CB00 | 0 | 0 | |||||||
29966 | TINT%CC00 | 0 | 0 | |||||||
29967 | TINT%CD01 | 0 | 0 | |||||||
29968 | TINT%CE01 | 0 | 0 | |||||||
29969 | TINT%CF02 | 0 | 0 | |||||||
29970 | TINT%CG02 | 0 | 0 | |||||||
29971 | TINT%CH03 | 0 | 0 | |||||||
29972 | TINT%CJ03 | 0 | 0 | |||||||
29973 | TINT%CK04 | 0 | 0 | |||||||
29974 | TINT%CL04 | 0 | 0 | |||||||
29975 | TINT%CM05 | 0 | 0 | |||||||
29976 | TINT%CN05 | 0 | 0 | |||||||
29977 | TINT%CP06 | 0 | 0 | |||||||
29978 | TINT%CQ06 | 0 | 0 | |||||||
29979 | TINT%CR07 | 0 | 0 | |||||||
29980 | TINT%CS07 | 0 | 0 | |||||||
29981 | TINT%CT08 | 0 | 0 | |||||||
29982 | TINT%CU08 | 0 | 0 | |||||||
29983 | TINT%CV09 | 0 | 0 | |||||||
29984 | TINT%CW09 | 0 | 0 | |||||||
29985 | TINT%CX10 | 0 | 0 | |||||||
29986 | TINT%CY10 | 0 | 0 | |||||||
29987 | TINT%CZ11 | 0 | 0 | |||||||
29988 | TINT%DA11 | 0 | 0 | |||||||
29989 | TINT%DB12 | 0 | 0 | |||||||
29990 | TINT%DC12 | 0 | 0 | |||||||
29991 | TINT%DD13 | 0 | 0 | |||||||
29992 | TINT%DE13 | 0 | 0 | |||||||
29993 | TINT%DF14 | 0 | 0 | |||||||
29994 | TINT%DG14 | 0 | 0 | |||||||
29995 | TINT%DH15 | 0 | 0 | |||||||
29996 | TINT%FB95 | 0 | 0 | |||||||
29997 | TINT%FC96 | 0 | 0 | |||||||
29998 | TINT%FD96 | 0 | 0 | |||||||
29999 | TINT%FE97 | 0 | 0 | |||||||
30000 | TINT%FF97 | 0 | 0 | |||||||
30001 | TINT%FG98 | 0 | 0 | |||||||
30002 | TINT%FH98 | 0 | 0 | |||||||
30003 | TINT%FJ99 | 0 | 0 | |||||||
30004 | TINT%FK99 | 0 | 0 | |||||||
30005 | TINT%FL00 | 0 | 0 | |||||||
30006 | TINT%FM00 | 0 | 0 | |||||||
30007 | TINT%FN01 | 0 | 0 | |||||||
30008 | TINT%FP01 | 0 | 0 | |||||||
30009 | TINT%FQ02 | 0 | 0 | |||||||
30010 | TINT%FR02 | 0 | 0 | |||||||
30011 | TINT%FS03 | 0 | 0 | |||||||
30012 | TINT%FT03 | 0 | 0 | |||||||
30013 | TINT%FU04 | 0 | 0 | |||||||
30014 | TINT%FV04 | 0 | 0 | |||||||
30015 | TINT%FW05 | 0 | 0 | |||||||
30016 | TINT%FX05 | 0 | 0 | |||||||
30017 | TINT%FY06 | 0 | 0 | |||||||
30018 | TINT%FZ06 | 0 | 0 | |||||||
30019 | TINT%GA07 | 0 | 0 | |||||||
30020 | TINT%GB07 | 0 | 0 | |||||||
30021 | TINT%GC08 | 0 | 0 | |||||||
30022 | TINT%GD08 | 0 | 0 | |||||||
30023 | TINT%GE09 | 0 | 0 | |||||||
30024 | TINT%GF09 | 0 | 0 | |||||||
30025 | TINT%JT15 | 0 | 0 | |||||||
30026 | TINT%JU10 | 0 | 0 | |||||||
30027 | TINT%JV10 | 0 | 0 | |||||||
30028 | TINT%JW11 | 0 | 0 | |||||||
30029 | TINT%JX11 | 0 | 0 | |||||||
30030 | TINT%JY12 | 0 | 0 | |||||||
30031 | TINT%JZ12 | 0 | 0 | |||||||
30032 | TINT%KA13 | 0 | 0 | |||||||
30033 | TINT%KB13 | 0 | 0 | |||||||
30034 | TINT%KC14 | 0 | 0 | |||||||
30035 | TINT%KD14 | 0 | 0 | |||||||
30036 | TINT%KE15 | 0 | 0 | |||||||
30037 | TINT%KF15 | 0 | 0 | |||||||
30038 | TINT%KG16 | 0 | 0 | |||||||
30039 | TINT%KH16 | 0 | 0 | |||||||
30040 | TINT%KJ16 | 0 | 0 | |||||||
30041 | TINT%KK16 | 0 | 0 | |||||||
30042 | TINT%KL17 | 0 | 0 | |||||||
30043 | TINT%KM17 | 0 | 0 | |||||||
30044 | TINT%KN17 | 0 | 0 | |||||||
30045 | TINT%KP17 | 0 | 0 | |||||||
30046 | TINT%KQ18 | 0 | 0 | |||||||
30047 | TINT%KR18 | 0 | 0 | |||||||
30048 | TINT%KS18 | 0 | 0 | |||||||
30049 | TINT%KT18 | 0 | 0 | |||||||
30050 | TINT%KU19 | 0 | 0 | |||||||
30051 | TINT%KV19 | 0 | 0 | |||||||
30052 | TINT%KW19 | 0 | 0 | |||||||
30053 | TINT%KX19 | 0 | 0 | |||||||
30054 | TINT%KY20 | 0 | 0 | |||||||
30055 | TINT%KZ20 | 0 | 0 | |||||||
30056 | TINT%LA20 | 0 | 0 | |||||||
30057 | TINT%LB20 | 0 | 0 | |||||||
30058 | TINT%LC21 | 0 | 0 | |||||||
30059 | TINT%LD21 | 0 | 0 | |||||||
30060 | TINT%LE21 | 0 | 0 | |||||||
30061 | TJX%16 | 60 | 105 3/8 | 104 | 106 5/8 | 0 | ||||
30062 | TK%08 | 0 | 100 1/2 | 101 1/8 | 0 | |||||
30063 | TK%08. | 0 | 0 | |||||||
30064 | TKYO%M97 | 20 | 100 3/4 | 102 1/2 | 0 | |||||
30065 | TKYO%O97 | 10 | 105 1/8 | 110 | 0 | |||||
30066 | TLX%B | 14 | 105 1/2 | 105 1/2 | 0 | |||||
30067 | TMM%00 | 2 | 92 | 92 1/8 | 94 1/2 | 0 | ||||
30068 | TMM%03 | 10 | 94 | 92 1/4 | 94 1/2 | 0 | ||||
30069 | TMS%03 | 20 | 97 | 96 | 99 | 0 | ||||
30070 | TN%A00 | 0 | 0 | |||||||
30071 | TN%A01 | 0 | 0 | |||||||
30072 | TN%A96 | 0 | 0 | |||||||
30073 | TN%A97 | 0 | 0 | |||||||
30074 | TN%A98 | 0 | 0 | |||||||
30075 | TN%A99 | 0 | 0 | |||||||
30076 | TN%ACF | 30 | 100 1/2 | 100 21/64 | 100 1/2 | 0 | ||||
30077 | TN%ADD | 5 | 101 3/16 | 105 23/32 | 105 29/32 | 75 | ||||
30078 | TN%AFI | 0 | 100 17/32 | 100 45/64 | 0 | |||||
30079 | TN%AHE | 105 | 109 29/32 | 111 63/64 | 112 11/64 | 0 | ||||
30080 | TN%AHH | 0 | 0 | |||||||
30081 | TN%B00 | 0 | 0 | |||||||
30082 | TN%B01 | 10 | 104 15/16 | 0 | ||||||
30083 | TN%B03 | 5 | 95 9/32 | 0 | ||||||
30084 | TN%B97 | 0 | 0 | |||||||
30085 | TN%B98 | 0 | 0 | |||||||
30086 | TN%B99 | 0 | 0 | |||||||
30087 | TN%BBG | 1000 | 101 13/64 | 100 47/64 | 100 29/32 | 0 | ||||
30088 | TN%BDC | 0 | 101 3/64 | 101 7/32 | 0 | |||||
30089 | TN%BE98 | 0 | 0 | |||||||
30090 | TN%BEJ | 10 | 101 27/32 | 107 1/8 | 107 19/64 | 0 | ||||
30091 | TN%BGF | 0 | 101 19/64 | 101 31/64 | 0 | |||||
30092 | TN%BHD | 0 | 0 | |||||||
30093 | TN%BIB | 0 | 111 25/32 | 111 31/32 | 0 | |||||
30094 | TN%C00 | 0 | 0 | |||||||
30095 | TN%C01 | 0 | 0 | |||||||
30096 | TN%C96 | 10 | 100 25/32 | 0 | ||||||
30097 | TN%C97 | 0 | 0 | |||||||
30098 | TN%C98 | 0 | 0 | |||||||
30099 | TN%C99 | 10 | 112 5/16 | 0 | ||||||
30100 | TN%CCD | 200 | 101 11/32 | 101 5/64 | 101 17/64 | 0 | ||||
30101 | TN%CE96 | 0 | 0 | |||||||
30102 | TN%CEI | 1 | 101 1/4 | 101 5/32 | 101 11/32 | 0 | ||||
30103 | TN%CFG | 10 | 101 7/32 | 104 61/64 | 105 1/8 | 0 | ||||
30104 | TN%CHC | 20 | 101 1/16 | 101 15/64 | 101 13/32 | 0 | ||||
30105 | TN%D00 | 0 | 0 | |||||||
30106 | TN%D01 | 10 | 110 13/32 | 0 | ||||||
30107 | TN%D95 | 0 | 0 | |||||||
30108 | TN%D96 | 10 | 101 19/32 | 0 | ||||||
30109 | TN%D97 | 0 | 0 | |||||||
30110 | TN%D98 | 0 | 0 | |||||||
30111 | TN%D99 | 1 | 104 3/32 | 0 | ||||||
30112 | TN%DBE | 1000 | 109 23/32 | 110 1/4 | 110 7/16 | 0 | ||||
30113 | TN%DDA | 15 | 100 23/32 | 101 1/8 | 101 19/64 | 0 | ||||
30114 | TN%DF99 | 0 | 0 | |||||||
30115 | TN%DFF | 0 | 100 59/64 | 101 7/64 | 0 | |||||
30116 | TN%DGD | 30 | 102 3/32 | 103 5/16 | 103 1/2 | 0 | ||||
30117 | TN%DIJ | 5 | 100 | 101 9/64 | 101 21/64 | 0 | ||||
30118 | TN%E96 | 0 | 0 | |||||||
30119 | TN%E97 | 0 | 0 | |||||||
30120 | TN%E98 | 0 | 0 | |||||||
30121 | TN%EEG | 40 | 101 19/32 | 101 11/16 | 101 7/8 | 0 | ||||
30122 | TN%EGC | 99 | 99 1/16 | 101 31/32 | 102 5/32 | 0 | ||||
30123 | TN%EHA | 5 | 97 9/16 | 105 17/64 | 105 29/64 | 0 | ||||
30124 | TN%F96 | 0 | 0 | |||||||
30125 | TN%F98 | 0 | 0 | |||||||
30126 | TN%F99 | 10 | 103 5/16 | 0 | ||||||
30127 | TN%FB96 | 0 | 0 | |||||||
30128 | TN%FB97 | 0 | 0 | |||||||
30129 | TN%FBC | 10 | 101 11/16 | 102 3/16 | 102 23/64 | 0 | ||||
30130 | TN%FD02 | 10 | 112 1/32 | 0 | ||||||
30131 | TN%FDI | 30 | 102 27/32 | 110 7/8 | 111 1/16 | 0 | ||||
30132 | TN%FF97 | 0 | 0 | |||||||
30133 | TN%FFD | 60 | 101 43/64 | 102 9/64 | 102 5/16 | 0 | ||||
30134 | TN%FH97 | 10 | 105 1/4 | 0 | ||||||
30135 | TN%FHJ | 1000 | 101 25/64 | 101 13/16 | 102 | 0 | ||||
30136 | TN%FI99 | 0 | 0 | |||||||
30137 | TN%FIH | 400 | 95 1/8 | 103 9/16 | 103 3/4 | 0 | ||||
30138 | TN%G96 | 0 | 0 | |||||||
30139 | TN%G97 | 0 | 0 | |||||||
30140 | TN%GBB | 0 | 0 | |||||||
30141 | TN%GC97 | 10 | 99 5/16 | 0 | ||||||
30142 | TN%GCJ | 1000 | 100 | 100 43/64 | 100 55/64 | 0 | ||||
30143 | TN%GE02 | 10 | 104 13/32 | 0 | ||||||
30144 | TN%GEE | 1500 | 101 19/32 | 104 29/32 | 105 3/32 | 0 | ||||
30145 | TN%GFC | 0 | 0 | |||||||
30146 | TN%GG97 | 0 | 0 | |||||||
30147 | TN%GGA | 25 | 100 1/32 | 100 7/8 | 101 1/16 | 0 | ||||
30148 | TN%GI97 | 10 | 99 | 0 | ||||||
30149 | TN%GIG | 1 | 99 27/32 | 100 43/64 | 100 55/64 | 0 | ||||
30150 | TN%H97 | 10 | 99 3/8 | 0 | ||||||
30151 | TN%H98 | 0 | 0 | |||||||
30152 | TN%HB99 | 10 | 105 5/32 | 0 | ||||||
30153 | TN%HBA | 40 | 101 5/16 | 102 39/64 | 102 51/64 | 0 | ||||
30154 | TN%HD97 | 0 | 0 | |||||||
30155 | TN%HDG | 20 | 94 23/32 | 101 9/64 | 101 21/64 | 0 | ||||
30156 | TN%HE95 | 10 | 99 3/8 | 0 | ||||||
30157 | TN%HED | 25 | 99 1/32 | 99 31/32 | 100 1/16 | 0 | ||||
30158 | TN%HH97 | 10 | 95 25/32 | 0 | ||||||
30159 | TN%HHH | 20 | 101 | 101 39/64 | 101 51/64 | 0 | ||||
30160 | TN%J96 | 0 | 0 | |||||||
30161 | TN%J97 | 10 | 106 9/32 | 0 | ||||||
30162 | TN%JB97 | 0 | 0 | |||||||
30163 | TN%JBI | 50 | 100 63/64 | 101 45/64 | 101 57/64 | 0 | ||||
30164 | TN%JC00 | 10 | 99 31/32 | 0 | ||||||
30165 | TN%JCG | 25 | 95 15/32 | 103 13/16 | 104 | 0 | ||||
30166 | TN%JD98 | 0 | 0 | |||||||
30167 | TN%JDE | 75 | 99 17/32 | 101 3/64 | 101 15/64 | 518 | ||||
30168 | TN%JF96 | 10 | 99 7/8 | 0 | ||||||
30169 | TN%JFJ | 50 | 97 1/2 | 99 59/64 | 100 3/64 | 0 | ||||
30170 | TN%JG03 | 10 | 99 13/32 | 0 | ||||||
30171 | TN%JGH | 1030 | 103 3/16 | 104 11/64 | 104 23/64 | 0 | ||||
30172 | TN%JI98 | 10 | 99 19/32 | 0 | ||||||
30173 | TN%JID | 10 | 96 11/32 | 100 5/64 | 100 17/64 | 0 | ||||
30174 | TN%K96 | 0 | 0 | |||||||
30175 | TN%K97 | 10 | 108 | 0 | ||||||
30176 | TN%KC98 | 10 | 98 13/32 | 0 | ||||||
30177 | TN%KCE | 1 | 99 1/8 | 100 3/32 | 100 9/32 | 0 | ||||
30178 | TN%KD00 | 10 | 99 3/32 | 0 | ||||||
30179 | TN%KDC | 15 | 99 13/32 | 101 | 101 3/16 | 0 | ||||
30180 | TN%KF98 | 0 | 0 | |||||||
30181 | TN%KFH | 60 | 99 11/32 | 100 1/16 | 100 1/4 | 0 | ||||
30182 | TN%KG96 | 0 | 0 | |||||||
30183 | TN%KGF | 0 | 99 11/16 | 99 55/64 | 0 | |||||
30184 | TN%L96 | 0 | 0 | |||||||
30185 | TN%LB98 | 0 | 0 | |||||||
30186 | TN%LBF | 0 | 100 35/64 | 100 47/64 | 0 | |||||
30187 | TN%LD98 | 0 | 0 | |||||||
30188 | TN%LDB | 100 | 99 5/64 | 100 | 100 3/16 | 0 | ||||
30189 | TN%LFG | 150 | 99 3/4 | 100 9/32 | 100 15/32 | 0 | ||||
30190 | TN%LGE | 1000 | 99 7/32 | 99 37/64 | 99 3/4 | 0 | ||||
30191 | TN%LHC | 150 | 100 21/32 | 101 5/64 | 101 17/64 | 0 | ||||
30192 | TN%M95 | 10 | 101 5/16 | 0 | ||||||
30193 | TN%M96 | 0 | 0 | |||||||
30194 | TN%MBE | 1000 | 97 17/32 | 99 1/32 | 99 7/32 | 0 | ||||
30195 | TN%MDA | 25 | 97 43/64 | 99 | 99 3/16 | 0 | ||||
30196 | TN%ME95 | 10 | 99 13/16 | 0 | ||||||
30197 | TN%MEH | 1 | 99 31/32 | 99 59/64 | 100 1/16 | 0 | ||||
30198 | TN%MF98 | 10 | 98 19/32 | 0 | ||||||
30199 | TN%MFF | 40 | 89 27/32 | 98 61/64 | 99 9/64 | 0 | ||||
30200 | TN%MG96 | 10 | 99 11/32 | 0 | ||||||
30201 | TN%MGD | 25 | 98 57/64 | 99 3/8 | 99 35/64 | 0 | ||||
30202 | TN%MI95 | 10 | 99 27/32 | 0 | ||||||
30203 | TN%MIJ | 75000 | 99 21/32 | 99 31/32 | 100 | 0 | ||||
30204 | TN%N96 | 2500 | 101 1/32 | 0 | ||||||
30205 | TN%N98 | 0 | 0 | |||||||
30206 | TN%NBD | 0 | 0 | |||||||
30207 | TN%NC95 | 10 | 99 5/8 | 0 | ||||||
30208 | TN%NCB | 1 | 99 15/16 | 0 | ||||||
30209 | TN%ND98 | 10 | 98 1/16 | 0 | ||||||
30210 | TN%NDJ | 15 | 98 15/32 | 0 | ||||||
30211 | TN%NE96 | 10 | 99 5/32 | 0 | ||||||
30212 | TN%NEG | 2000 | 99 47/64 | 0 | ||||||
30213 | TN%NF99 | 10 | 99 13/32 | 0 | ||||||
30214 | TN%NFE | 0 | 0 | |||||||
30215 | TN%NG97 | 10 | 99 17/32 | 0 | ||||||
30216 | TN%NGC | 170 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 440 | |||
30217 | TN%NH04 | 10 | 99 3/32 | 0 | ||||||
30218 | TN%NHA | 150 | 101 13/32 | 0 | ||||||
30219 | TN%NI96 | 10 | 99 3/4 | 0 | ||||||
30220 | TN%NII | 1000 | 99 15/16 | 0 | ||||||
30221 | TN%P94 | 10 | 107 1/8 | 0 | ||||||
30222 | TN%P96 | 0 | 0 | |||||||
30223 | TN%PB99 | 0 | 0 | |||||||
30224 | TN%PBB | 15 | 99 49/64 | 100 15/16 | 101 1/8 | 0 | ||||
30225 | TN%PC96 | 10 | 99 29/32 | 0 | ||||||
30226 | TN%PCJ | 2500 | 99 53/64 | 99 59/64 | 100 3/32 | 0 | ||||
30227 | TN%PD99 | 0 | 0 | |||||||
30228 | TN%PDH | 1000 | 101 5/16 | 102 | 102 13/64 | 0 | ||||
30229 | TN%PE96 | 10 | 100 1/32 | 0 | ||||||
30230 | TN%PEE | 80 | 97 7/16 | 100 1/64 | 100 13/64 | 75000 | ||||
30231 | TN%PF99 | 0 | 0 | |||||||
30232 | TN%PFC | 1 | 102 25/32 | 103 55/64 | 104 3/64 | 0 | ||||
30233 | TN%PG97 | 0 | 0 | |||||||
30234 | TN%PGA | 50 | 100 15/16 | 101 3/4 | 101 15/16 | 0 | ||||
30235 | TN%PH04 | 0 | 0 | |||||||
30236 | TN%PHI | 10 | 108 11/32 | 110 41/64 | 110 53/64 | 0 | ||||
30237 | TN%PI96 | 10 | 99 3/8 | 0 | ||||||
30238 | TN%PIG | 1000 | 100 5/32 | 100 5/32 | 100 11/32 | 0 | ||||
30239 | TN%Q96 | 0 | 0 | |||||||
30240 | TN%Q98 | 10 | 97 7/32 | 0 | ||||||
30241 | TN%QA99 | 0 | 0 | |||||||
30242 | TN%QB99 | 0 | 0 | |||||||
30243 | TN%QBA | 400 | 96 5/8 | 104 41/64 | 104 13/16 | 0 | ||||
30244 | TN%QCI | 20 | 100 5/32 | 100 9/32 | 100 15/32 | 0 | ||||
30245 | TN%QCIw | 0 | 0 | |||||||
30246 | TN%QDG | 100 | 102 13/32 | 104 23/32 | 104 29/32 | 0 | ||||
30247 | TN%QE96 | 10 | 100 5/16 | 0 | ||||||
30248 | TN%QED | 1000 | 100 13/32 | 100 7/16 | 100 5/8 | 0 | ||||
30249 | TN%QF99 | 10 | 102 17/32 | 0 | ||||||
30250 | TN%QFB | 1000 | 104 1/2 | 105 5/32 | 105 11/32 | 0 | ||||
30251 | TN%QG97 | 0 | 0 | |||||||
30252 | TN%QGJ | 200 | 101 9/32 | 102 1/8 | 102 5/16 | 0 | ||||
30253 | TN%QH04 | 10 | 94 5/8 | 0 | ||||||
30254 | TN%QHH | 100 | 95 1/16 | 110 27/32 | 111 1/64 | 0 | ||||
30255 | TN%QI96 | 0 | 0 | |||||||
30256 | TN%QIF | 1000 | 100 15/32 | 100 17/32 | 100 45/64 | 15 | ||||
30257 | TN%QM96 | 10 | 100 11/32 | 0 | ||||||
30258 | TN%R96 | 0 | 0 | |||||||
30259 | TN%R98 | 10 | 98 7/8 | 0 | ||||||
30260 | TN%RB99 | 0 | 0 | |||||||
30261 | TN%RBJ | 90 | 99 7/16 | 105 1/4 | 105 27/64 | 0 | ||||
30262 | TN%RC96 | 10 | 100 7/8 | 0 | ||||||
30263 | TN%RCH | 0 | 100 27/32 | 101 1/32 | 0 | |||||
30264 | TN%RD99 | 0 | 0 | |||||||
30265 | TN%RDF | 600 | 104 21/32 | 106 3/16 | 106 3/8 | 0 | ||||
30266 | TN%REC | 0 | 0 | |||||||
30267 | TN%RF99 | 0 | 0 | |||||||
30268 | TN%RFA | 15 | 101 23/32 | 107 33/64 | 107 45/64 | 0 | ||||
30269 | TN%RG97 | 0 | 0 | |||||||
30270 | TN%RGI | 25 | 102 7/8 | 103 55/64 | 104 3/64 | 0 | ||||
30271 | TN%RH04 | 10 | 108 1/2 | 0 | ||||||
30272 | TN%RHG | 20 | 112 41/64 | 115 15/64 | 115 27/64 | 0 | ||||
30273 | TN%RI96 | 10 | 101 19/32 | 0 | ||||||
30274 | TN%RIE | 25 | 101 23/32 | 101 41/64 | 101 53/64 | 0 | ||||
30275 | TN%RWD | 0 | 0 | |||||||
30276 | TN%S96 | 0 | 0 | |||||||
30277 | TN%S98 | 10 | 98 11/16 | 0 | ||||||
30278 | TN%SB99 | 0 | 0 | |||||||
30279 | TN%SBI | 0 | 0 | |||||||
30280 | TN%SC96 | 0 | 0 | |||||||
30281 | TN%SD99 | 0 | 0 | |||||||
30282 | TN%SDE | 0 | 0 | |||||||
30283 | TN%SE97 | 0 | 0 | |||||||
30284 | TN%SEB | 0 | 0 | |||||||
30285 | TN%SEC | 0 | 0 | |||||||
30286 | TN%SF00 | 0 | 0 | |||||||
30287 | TN%SFJ | 0 | 0 | |||||||
30288 | TN%SGH | 630 | 103 17/32 | 0 | ||||||
30289 | TN%SH05 | 0 | 0 | |||||||
30290 | TN%SHF | 0 | 0 | |||||||
30291 | TN%SI97 | 10 | 100 13/32 | 0 | ||||||
30292 | TN%SID | 46 | 101 17/32 | 0 | ||||||
30293 | TN%SYI | 0 | 0 | |||||||
30294 | TN%TB00 | 0 | 0 | |||||||
30295 | TN%TBH | 0 | 0 | |||||||
30296 | TN%TC97 | 0 | 0 | |||||||
30297 | TN%TCF | 0 | 0 | |||||||
30298 | TN%TD00 | 0 | 0 | |||||||
30299 | TN%TDD | 0 | 0 | |||||||
30300 | TN%TE97 | 0 | 0 | |||||||
30301 | TN%TEA | 50 | 101 23/64 | 0 | ||||||
30302 | TN%TEAw | 0 | 0 | |||||||
30303 | TN%TF00 | 0 | 0 | |||||||
30304 | TN%TFI | 200 | 100 41/64 | 0 | ||||||
30305 | TN%TFJ | 0 | 0 | |||||||
30306 | TN%TG98 | 0 | 0 | |||||||
30307 | TN%TGG | 0 | 0 | |||||||
30308 | TN%TH05 | 10 | 99 3/16 | 0 | ||||||
30309 | TN%THE | 0 | 0 | |||||||
30310 | TN%TI97 | 10 | 101 1/4 | 0 | ||||||
30311 | TN%TIC | 0 | 0 | |||||||
30312 | TN%TQE | 8 | 101 5/32 | 0 | ||||||
30313 | TN%U96 | 10 | 101 11/32 | 0 | ||||||
30314 | TN%UB00 | 0 | 0 | |||||||
30315 | TN%UBF | 0 | 103 35/64 | 103 47/64 | 0 | |||||
30316 | TN%UC97 | 0 | 0 | |||||||
30317 | TN%UCD | 1000 | 100 11/32 | 100 25/32 | 100 31/32 | 0 | ||||
30318 | TN%UCDw | 0 | 0 | |||||||
30319 | TN%UD00 | 0 | 0 | |||||||
30320 | TN%UDB | 75 | 99 21/32 | 102 11/64 | 102 23/64 | 0 | ||||
30321 | TN%UE97 | 0 | 0 | |||||||
30322 | TN%UEI | 35 | 100 1/4 | 101 11/64 | 101 23/64 | 0 | ||||
30323 | TN%UF00 | 0 | 0 | |||||||
30324 | TN%UFG | 35 | 100 13/16 | 101 37/64 | 101 49/64 | 0 | ||||
30325 | TN%UFZ | 0 | 103 1/8 | 103 5/16 | 0 | |||||
30326 | TN%UG98 | 10 | 100 1/32 | 0 | ||||||
30327 | TN%UGE | 250 | 100 27/32 | 101 49/64 | 101 15/16 | 0 | ||||
30328 | TN%UH05 | 10 | 106 21/32 | 0 | ||||||
30329 | TN%UHC | 250 | 104 7/16 | 106 3/32 | 106 9/32 | 0 | ||||
30330 | TN%UI97 | 0 | 0 | |||||||
30331 | TN%UIA | 0 | 101 25/64 | 101 9/16 | 0 | |||||
30332 | TN%UWJ | 200 | 104 1/4 | 104 7/32 | 104 25/64 | 0 | ||||
30333 | TN%V96 | 10 | 100 29/32 | 0 | ||||||
30334 | TN%VB00 | 0 | 0 | |||||||
30335 | TN%VBE | 0 | 103 5/8 | 103 13/16 | 0 | |||||
30336 | TN%VBEw | 300 | 102 9/32 | 0 | ||||||
30337 | TN%VC97 | 10 | 100 3/32 | 0 | ||||||
30338 | TN%VCC | 15 | 100 7/32 | 101 5/64 | 101 17/64 | 0 | ||||
30339 | TN%VD00 | 0 | 0 | |||||||
30340 | TN%VDA | 50 | 101 17/32 | 103 5/32 | 103 11/32 | 0 | ||||
30341 | TN%VE97 | 0 | 0 | |||||||
30342 | TN%VEH | 60 | 100 9/32 | 100 59/64 | 101 7/64 | 0 | ||||
30343 | TN%VEHw | 50 | 99 55/64 | 0 | ||||||
30344 | TN%VEI | 10 | 105 | 105 7/32 | 105 13/32 | 0 | ||||
30345 | TN%VF00 | 0 | 0 | |||||||
30346 | TN%VFF | 0 | 101 5/8 | 101 13/16 | 0 | |||||
30347 | TN%VFFw | 250 | 99 19/32 | 0 | ||||||
30348 | TN%VG98 | 0 | 0 | |||||||
30349 | TN%VGD | 60 | 100 7/8 | 100 59/64 | 101 7/64 | 115 | ||||
30350 | TN%VGDw | 67 | 99 25/32 | 0 | ||||||
30351 | TN%VH05 | 0 | 0 | |||||||
30352 | TN%VHB | 1000 | 101 21/32 | 101 21/32 | 101 21/32 | 101 21/32 | 101 49/64 | 101 61/64 | 10100 | |
30353 | TN%VI97 | 10 | 100 11/32 | 0 | ||||||
30354 | TN%VIJ | 0 | 100 1/2 | 100 11/16 | 0 | |||||
30355 | TN%VKE | 0 | 0 | |||||||
30356 | TN%VNI | 0 | 106 13/32 | 106 19/32 | 0 | |||||
30357 | TN%VWI | 1 | 105 3/8 | 105 51/64 | 105 63/64 | 0 | ||||
30358 | TN%W96 | 0 | 0 | |||||||
30359 | TN%WB00 | 10 | 101 11/32 | 0 | ||||||
30360 | TN%WBD | 130 | 100 1/2 | 101 9/64 | 101 21/64 | 0 | ||||
30361 | TN%WC97 | 0 | 0 | |||||||
30362 | TN%WCB | 500 | 100 5/16 | 100 5/16 | 100 5/16 | 100 5/16 | 100 3/8 | 100 9/16 | 500 | |
30363 | TN%WCBw | 110 | 100 | 0 | ||||||
30364 | TN%WD00 | 0 | 0 | |||||||
30365 | TN%WDJ | 0 | 1000 | |||||||
30366 | TN%WDJw | 50 | 100 11/32 | 0 | ||||||
30367 | TN%WEGw | 0 | 30 | |||||||
30368 | TN%WEH | 20 | 108 17/32 | 108 11/32 | 108 17/32 | 0 | ||||
30369 | TN%WFEw | 0 | 0 | |||||||
30370 | TN%WKD | 0 | 0 | |||||||
30371 | TN%WNH | 422 | 109 3/8 | 109 45/64 | 109 57/64 | 0 | ||||
30372 | TN%WWH | 10 | 108 | 109 17/32 | 109 23/32 | 0 | ||||
30373 | TN%XBC | 2000 | 100 1/32 | 100 1/64 | 100 1/16 | 0 | ||||
30374 | TN%XEG | 75 | 110 1/32 | 110 19/64 | 110 31/64 | 0 | ||||
30375 | TN%XKC | 1 | 101 1/2 | 100 25/32 | 100 31/32 | 0 | ||||
30376 | TN%XNG | 300 | 105 | 111 11/16 | 111 55/64 | 0 | ||||
30377 | TN%XQJ | 0 | 0 | |||||||
30378 | TN%XTD | 0 | 101 11/64 | 101 11/32 | 0 | |||||
30379 | TN%XWG | 73 | 101 9/16 | 108 49/64 | 108 61/64 | 0 | ||||
30380 | TN%YB96 | 0 | 0 | |||||||
30381 | TN%YBB | 50 | 100 21/32 | 101 15/16 | 102 1/8 | 0 | ||||
30382 | TN%YEF | 25 | 104 | 108 13/16 | 109 | 0 | ||||
30383 | TN%YKB | 25 | 100 29/32 | 102 21/32 | 102 53/64 | 0 | ||||
30384 | TN%YNF | 90 | 128 1/2 | 111 35/64 | 111 47/64 | 0 | ||||
30385 | TN%YTC | 140 | 102 7/32 | 103 57/64 | 104 5/64 | 0 | ||||
30386 | TN%YWF | 0 | 113 41/64 | 113 53/64 | 0 | |||||
30387 | TN%Z96 | 10 | 99 9/16 | 0 | ||||||
30388 | TN%ZB97 | 0 | 0 | |||||||
30389 | TN%ZBA | 1 | 104 19/32 | 104 51/64 | 104 63/64 | 0 | ||||
30390 | TN%ZD | 0 | 0 | |||||||
30391 | TN%ZEE | 250 | 104 3/4 | 113 41/64 | 113 53/64 | 0 | ||||
30392 | TN%ZGJ | 100 | 100 25/32 | 100 | 100 1/32 | 0 | ||||
30393 | TN%ZKA | 0 | 105 59/64 | 106 7/64 | 0 | |||||
30394 | TN%ZNE | 0 | 113 3/16 | 113 3/8 | 0 | |||||
30395 | TN%ZQH | 400 | 100 15/32 | 100 3/64 | 100 11/64 | 0 | ||||
30396 | TN%ZSD | 0 | 0 | |||||||
30397 | TN%ZTB | 10 | 102 9/32 | 105 11/64 | 105 23/64 | 0 | ||||
30398 | TN%ZVG | 2000 | 100 7/32 | 100 1/64 | 100 11/64 | 0 | ||||
30399 | TN%ZXC | 85 | 102 3/16 | 110 1/2 | 110 11/16 | 0 | ||||
30400 | TN%ZZH | 2500 | 100 23/64 | 100 1/8 | 100 17/64 | 0 | ||||
30401 | TNA% | 0 | 101 47/64 | 101 59/64 | 0 | |||||
30402 | TNB% | 0 | 99 31/32 | 100 | 0 | |||||
30403 | TNC% | 0 | 99 5/8 | 99 51/64 | 0 | |||||
30404 | TND% | 0 | 99 29/32 | 100 3/32 | 0 | |||||
30405 | TNE% | 0 | 99 17/32 | 99 23/32 | 0 | |||||
30406 | TNG | 0 | 0 | |||||||
30407 | TNG% | 0 | 102 1/8 | 102 19/64 | 0 | |||||
30408 | TNI% | 0 | 99 29/32 | 100 3/64 | 0 | |||||
30409 | TNJ% | 0 | 99 59/64 | 100 7/64 | 0 | |||||
30410 | TNP%U99 | 0 | 0 | |||||||
30411 | TNS%BI | 0 | 107 1/8 | 107 3/8 | 0 | |||||
30412 | TNS%DE | 0 | 108 5/8 | 108 13/16 | 0 | |||||
30413 | TNS%EB | 0 | 102 19/64 | 102 31/64 | 0 | |||||
30414 | TNS%FJ | 0 | 108 49/64 | 108 61/64 | 0 | |||||
30415 | TNS%GH | 0 | 104 1/8 | 104 5/16 | 0 | |||||
30416 | TNS%HF | 0 | 112 7/8 | 113 5/64 | 0 | |||||
30417 | TNS%ID | 0 | 101 13/16 | 102 | 0 | |||||
30418 | TNSBI | 0 | 0 | |||||||
30419 | TNSDE | 0 | 0 | |||||||
30420 | TNSEB | 0 | 0 | |||||||
30421 | TNSFJ | 0 | 0 | |||||||
30422 | TNSGH | 0 | 0 | |||||||
30423 | TNSHF | 0 | 0 | |||||||
30424 | TNSID | 0 | 0 | |||||||
30425 | TNSPH | 0 | 0 | |||||||
30426 | TNT%BH | 0 | 106 39/64 | 106 25/32 | 0 | |||||
30427 | TNT%CF | 0 | 101 45/64 | 101 57/64 | 0 | |||||
30428 | TNT%DD | 0 | 105 25/32 | 105 31/32 | 0 | |||||
30429 | TNT%EA | 0 | 101 11/16 | 101 7/8 | 0 | |||||
30430 | TNT%FI | 0 | 100 7/64 | 100 7/32 | 0 | |||||
30431 | TNT%FZ | 0 | 105 25/64 | 105 37/64 | 0 | |||||
30432 | TNT%GG | 0 | 102 13/64 | 102 25/64 | 0 | |||||
30433 | TNT%HE | 0 | 105 31/32 | 106 5/32 | 0 | |||||
30434 | TNT%IC | 0 | 101 21/64 | 101 33/64 | 0 | |||||
30435 | TNT%QE | 0 | 100 9/16 | 100 3/4 | 0 | |||||
30436 | TNTCF | 0 | 0 | |||||||
30437 | TNTDD | 0 | 0 | |||||||
30438 | TNTDDw | 0 | 0 | |||||||
30439 | TNTEA | 0 | 0 | |||||||
30440 | TNTFI | 0 | 0 | |||||||
30441 | TNTGG | 0 | 0 | |||||||
30442 | TNTQE | 0 | 0 | |||||||
30443 | TOL%03 | 5 | 105 1/4 | 104 1/8 | 105 1/4 | 0 | ||||
30444 | TOL%04 | 25 | 102 | 102 | 97 | 102 | 25 | |||
30445 | TOS%02 | 10 | 110 1/2 | 0 | ||||||
30446 | TOS%97 | 7 | 100 | 100 1/4 | 0 | |||||
30447 | TPRN%19 | 0 | 0 | |||||||
30448 | TPRN%A00 | 0 | 0 | |||||||
30449 | TPRN%A01 | 0 | 0 | |||||||
30450 | TPRN%A20 | 0 | 0 | |||||||
30451 | TPRN%A21 | 0 | 0 | |||||||
30452 | TPRN%AA14 | 0 | 0 | |||||||
30453 | TPRN%AA15 | 0 | 0 | |||||||
30454 | TPRN%AQ19 | 0 | 0 | |||||||
30455 | TPRN%B00 | 0 | 0 | |||||||
30456 | TPRN%B01 | 0 | 0 | |||||||
30457 | TPRN%B99 | 0 | 0 | |||||||
30458 | TPRN%C00 | 0 | 0 | |||||||
30459 | TPRN%C01 | 0 | 0 | |||||||
30460 | TPRN%D00 | 0 | 0 | |||||||
30461 | TPRN%D01 | 0 | 0 | |||||||
30462 | TPRN%D99 | 1 | 104 3/32 | 0 | ||||||
30463 | TPRN%F20 | 0 | 0 | |||||||
30464 | TPRN%F21 | 0 | 0 | |||||||
30465 | TPRN%M20 | 0 | 0 | |||||||
30466 | TPRN%M21 | 0 | 0 | |||||||
30467 | TPX%00 | 7 | 95 1/2 | 94 1/4 | 96 1/2 | 0 | ||||
30468 | TPX%00. | 92 | 94 | 94 1/4 | 0 | |||||
30469 | TRV%97 | 10 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 102 | 10 | |
30470 | TRV%99 | 5 | 104 | 103 1/2 | 107 | 0 | ||||
30471 | TSO%00 | 10 | 103 1/2 | 103 | 103 3/4 | 0 | ||||
30472 | TSO%DC01 | 1 | 104 | 102 7/8 | 104 7/8 | 0 | ||||
30473 | TTG%00 | 5 | 104 | 101 1/8 | 0 | |||||
30474 | TTI%02 | 5 | 90 1/4 | 91 | 91 | 90 1/4 | 89 1/2 | 90 1/4 | 22 | |
30475 | TVA%00 | 5 | 102 | 102 | 102 | 102 | 102 | 5 | ||
30476 | TVA%03 | 5 | 99 5/8 | 99 3/4 | 100 3/8 | 0 | ||||
30477 | TVA%05 | 16 | 102 | 100 3/8 | 0 | |||||
30478 | TVA%24 | 40 | 103 1/8 | 103 | 103 1/2 | 0 | ||||
30479 | TVA%25 | 0 | 84 | 0 | ||||||
30480 | TVA%29 | 2 | 110 | 111 | 110 | 110 1/8 | 111 | 17 | ||
30481 | TVA%34 | 50 | 104 3/8 | 104 3/8 | 104 3/8 | 104 3/8 | 104 1/4 | 104 5/8 | 50 | |
30482 | TVA%42 | 34 | 116 3/8 | 110 | 0 | |||||
30483 | TVA%44 | 30 | 104 | 103 | 106 1/2 | 0 | ||||
30484 | TVA%45 | 5 | 101 1/2 | 98 1/2 | 0 | |||||
30485 | TVA%97 | 25 | 101 3/8 | 100 1/32 | 101 11/32 | 0 | ||||
30486 | TVA%A02 | 10 | 102 | 102 | 102 | 102 | 102 3/8 | 103 1/4 | 10 | |
30487 | TVA%A99 | 10 | 101 3/8 | 100 5/8 | 101 7/8 | 0 | ||||
30488 | TVA%D22 | 25 | 104 3/4 | 104 3/4 | 104 3/4 | 104 3/4 | 103 7/8 | 104 3/4 | 25 | |
30489 | TVA%D43 | 10 | 99 | 99 | 99 | 99 | 98 | 99 | 70 | |
30490 | TVA%D96 | 5 | 99 5/32 | 99 5/32 | 99 3/8 | 0 | ||||
30491 | TVA%J02 | 10 | 102 | 102 | 103 1/4 | 0 | ||||
30492 | TVA%J43 | 3 | 102 3/4 | 102 3/8 | 103 1/2 | 0 | ||||
30493 | TVA%M96 | 6 | 99 1/2 | 99 1/2 | 0 | |||||
30494 | TVA%M98 | 6 | 98 | 98 5/8 | 0 | |||||
30495 | TVA%O01 | 9 | 104 | 103 5/8 | 104 | 0 | ||||
30496 | TVA%O99 | 8 | 105 3/4 | 105 3/4 | 109 | 0 | ||||
30497 | TVA%S01 | 5 | 103 1/8 | 103 1/8 | 104 | 0 | ||||
30498 | TVA%S22 | 13 | 103 1/4 | 103 1/4 | 103 1/4 | 103 1/4 | 103 1/4 | 103 7/8 | 13 | |
30499 | TVA%S98 | 10 | 100 | 99 1/8 | 0 | |||||
30500 | TVA%S99 | 10 | 100 7/8 | 0 | ||||||
30501 | TVA%S99. | 10 | 101 1/8 | 101 | 101 1/8 | 0 | ||||
30502 | TWA%C | 30 | 91 3/4 | 91 3/4 | 91 3/4 | 91 3/4 | 91 1/4 | 91 3/4 | 55 | |
30503 | TWI%00 | 7 | 128 1/2 | 128 | 132 | 0 | ||||
30504 | TWX%00 | 50 | 105 | 105 | 105 | 105 | 104 1/2 | 105 1/2 | 50 | |
30505 | TWX%04 | 6 | 103 1/2 | 104 1/8 | 105 | 0 | ||||
30506 | TWX%05 | 50 | 104 3/4 | 104 1/8 | 105 1/8 | 0 | ||||
30507 | TWX%06 | 11 | 105 | 105 1/8 | 105 3/4 | 0 | ||||
30508 | TWX%07 | 2 | 104 1/2 | 105 1/8 | 106 | 0 | ||||
30509 | TWX%17 | 20 | 103 1/4 | 103 1/4 | 103 1/4 | 103 1/4 | 103 1/4 | 104 | 60 | |
30510 | TWX%23 | 50 | 112 1/4 | 112 | 112 1/4 | 111 7/8 | 112 | 82 | ||
30511 | TWX%98 | 19 | 102 7/8 | 102 7/8 | 102 7/8 | 102 7/8 | 102 7/8 | 103 | 19 | |
30512 | TWX%A | 350 | 39 | 38 3/4 | 39 | 38 3/4 | 38 3/4 | 39 | 379 | |
30513 | TWX%C15 | 7 | 103 1/2 | 0 | ||||||
30514 | TWX%C15. | 9 | 103 1/4 | 103 3/4 | 0 | |||||
30515 | TWX%J13 | 5 | 111 | 110 1/2 | 111 | 110 1/2 | 110 3/4 | 111 | 105 | |
30516 | TWX%ZR13 | 8 | 41 1/4 | 41 1/4 | 41 1/4 | 41 1/4 | 41 1/4 | 41 3/8 | 8 | |
30517 | TWXE%08 | 50 | 101 1/2 | 101 1/2 | 99 1/2 | 102 | 50 | |||
30518 | TXCP%03 | 20 | 113 | 112 3/8 | 114 1/2 | 0 | ||||
30519 | TXCP%10 | 40 | 113 | 113 1/8 | 0 | |||||
30520 | TXCP%20 | 20 | 113 | 113 1/8 | 0 | |||||
30521 | TXCP%96 | 5 | 102 17/32 | 102 17/32 | 102 17/32 | 102 17/32 | 102 17/32 | 102 27/32 | 5 | |
30522 | TXCP%97 | 10 | 105 3/4 | 105 3/4 | 105 3/4 | 105 3/4 | 105 3/8 | 106 1/8 | 10 | |
30523 | TXCP%98 | 10 | 106 | 105 1/2 | 0 | |||||
30524 | TXCP%D99 | 20 | 110 3/4 | 109 1/8 | 0 | |||||
30525 | TXCP%J00 | 20 | 102 1/4 | 101 7/8 | 103 1/2 | 0 | ||||
30526 | TXCP%J99 | 10 | 102 1/8 | 102 1/8 | 0 | |||||
30527 | TXCP%M00 | 5 | 112 3/8 | 111 7/8 | 113 1/2 | 0 | ||||
30528 | TXF%00 | 16 | 98 1/2 | 98 1/2 | 0 | |||||
30529 | TXF%97 | 5 | 92 1/2 | 91 | 0 | |||||
30530 | TXF%99 | 2 | 82 1/4 | 82 1/4 | 84 | 0 | ||||
30531 | TXT%M16 | 10 | 105 1/2 | 104 1/2 | 106 | 0 | ||||
30532 | TYMC%97 | 0 | 100 | 0 | ||||||
30533 | TZC%05 | 10 | 104 1/2 | 104 | 106 1/4 | 0 | ||||
30534 | U%00 | 9 | 100 7/8 | 0 | ||||||
30535 | U%00. | 5 | 100 | 100 | 100 3/8 | 0 | ||||
30536 | UAL%04 | 42 | 119 3/4 | 117 7/8 | 120 1/8 | 0 | ||||
30537 | UAL%14 | 6 | 126 1/8 | 124 1/4 | 128 | 0 | ||||
30538 | UAL%25 | 0 | 104 | 107 | 0 | |||||
30539 | UCC%16 | 10 | 104 | 104 | 106 | 0 | ||||
30540 | UCU%11 | 10 | 116 1/8 | 124 | 0 | |||||
30541 | UIS%00 | 1 | 99 1/4 | 97 1/2 | 99 1/4 | 97 1/2 | 98 1/2 | 49 | ||
30542 | UIS%NA97 | 10 | 103 3/4 | 103 3/4 | 103 3/4 | 103 3/4 | 102 3/4 | 103 3/4 | 37 | |
30543 | UIS%NA97. | 10 | 96 1/2 | 96 1/4 | 96 1/2 | 0 | ||||
30544 | UJB%02 | 13 | 109 1/8 | 108 | 114 1/2 | 0 | ||||
30545 | UJB%97 | 1 | 99 5/8 | 100 1/8 | 101 7/8 | 0 | ||||
30546 | ULI%A | 0 | 80 | 0 | ||||||
30547 | UMC%05 | 0 | 0 | |||||||
30548 | UN%C01 | 0 | 0 | |||||||
30549 | UNBK%01 | 2 | 98 7/8 | 99 1/2 | 102 | 0 | ||||
30550 | UNC%03 | 39 | 98 3/8 | 98 3/8 | 98 3/8 | 98 3/8 | 98 1/8 | 98 3/8 | 39 | |
30551 | UNC%06 | 18 | 90 | 90 1/2 | 90 1/2 | 90 | 90 | 90 7/8 | 30 | |
30552 | UNP%99 | 2 | 893 | 955 | 0 | |||||
30553 | URS%04 | 10 | 92 | 92 | 95 | 0 | ||||
30554 | URS%12 | 1 | 69 | 69 | 0 | |||||
30555 | US%A00 | 0 | 0 | |||||||
30556 | US%AUG03 | 0 | 0 | |||||||
30557 | US%AUG04 | 0 | 0 | |||||||
30558 | US%AUG05 | 0 | 0 | |||||||
30559 | US%AUG08 | 0 | 0 | |||||||
30560 | US%AUG13 | 0 | 0 | |||||||
30561 | US%AUG14 | 0 | 0 | |||||||
30562 | US%AUG15 | 0 | 0 | |||||||
30563 | US%AUG17 | 0 | 0 | |||||||
30564 | US%AUG19 | 0 | 0 | |||||||
30565 | US%AUG20 | 0 | 0 | |||||||
30566 | US%AUG21 | 0 | 0 | |||||||
30567 | US%AUG22 | 0 | 0 | |||||||
30568 | US%AUG23 | 0 | 0 | |||||||
30569 | US%AUG25 | 0 | 0 | |||||||
30570 | US%AUGX01 | 0 | 0 | |||||||
30571 | US%AUGY01 | 0 | 0 | |||||||
30572 | US%BF | 0 | 0 | |||||||
30573 | US%BGB | 1 | 95 1/2 | 0 | ||||||
30574 | US%BSF | 0 | 0 | |||||||
30575 | US%BUA | 0 | 110 7/32 | 110 13/32 | 0 | |||||
30576 | US%BVI | 0 | 0 | |||||||
30577 | US%BWG | 170 | 101 17/32 | 101 27/64 | 101 39/64 | 0 | ||||
30578 | US%BXE | 0 | 109 49/64 | 109 15/16 | 0 | |||||
30579 | US%BZJ | 1 | 108 15/32 | 112 9/16 | 112 3/4 | 0 | ||||
30580 | US%CCJ | 0 | 116 9/16 | 116 47/64 | 0 | |||||
30581 | US%CE | 0 | 0 | |||||||
30582 | US%CEF | 10 | 109 15/32 | 118 37/64 | 118 49/64 | 0 | ||||
30583 | US%CGA | 0 | 121 15/16 | 122 9/64 | 0 | |||||
30584 | US%CJE | 0 | 0 | |||||||
30585 | US%CKB | 0 | 131 7/16 | 131 5/8 | 0 | |||||
30586 | US%CLJ | 0 | 0 | |||||||
30587 | US%CMH | 0 | 141 59/64 | 142 7/64 | 0 | |||||
30588 | US%CNF | 0 | 0 | |||||||
30589 | US%CPA | 0 | 129 31/32 | 130 5/32 | 0 | |||||
30590 | US%CQI | 0 | 0 | |||||||
30591 | US%CRG | 0 | 0 | |||||||
30592 | US%CSE | 0 | 151 9/16 | 151 49/64 | 0 | |||||
30593 | US%CTC | 0 | 128 1/64 | 128 13/64 | 0 | |||||
30594 | US%CUJ | 0 | 135 7/16 | 135 5/8 | 0 | |||||
30595 | US%CVH | 0 | 162 | 162 3/16 | 0 | |||||
30596 | US%CWF | 0 | 138 13/64 | 138 25/64 | 0 | |||||
30597 | US%CXD | 0 | 150 59/64 | 151 7/64 | 0 | |||||
30598 | US%CYB | 0 | 165 3/64 | 165 15/64 | 0 | |||||
30599 | US%CZI | 0 | 145 13/64 | 145 25/64 | 0 | |||||
30600 | US%DAC | 0 | 134 5/32 | 134 11/32 | 0 | |||||
30601 | US%DBA | 0 | 137 37/64 | 137 49/64 | 0 | |||||
30602 | US%DCI | 11 | 122 3/32 | 129 63/64 | 130 11/64 | 0 | ||||
30603 | US%DDG | 0 | 130 11/16 | 130 7/8 | 5500 | |||||
30604 | US%DEE | 0 | 133 43/64 | 133 55/64 | 0 | |||||
30605 | US%DFB | 0 | 153 27/64 | 153 39/64 | 0 | |||||
30606 | US%DGJ | 0 | 139 9/64 | 139 5/16 | 0 | |||||
30607 | US%DHH | 0 | 144 1/8 | 144 5/16 | 0 | |||||
30608 | US%DJD | 0 | 166 39/64 | 166 51/64 | 0 | |||||
30609 | US%DKA | 0 | 154 5/16 | 154 1/2 | 0 | |||||
30610 | US%DLI | 0 | 160 3/8 | 160 9/16 | 0 | |||||
30611 | US%DMG | 0 | 140 57/64 | 141 5/64 | 0 | |||||
30612 | US%DNE | 0 | 154 1/4 | 154 7/16 | 0 | |||||
30613 | US%DPJ | 10 | 155 23/32 | 158 35/64 | 158 47/64 | 0 | ||||
30614 | US%DQH | 0 | 145 5/32 | 145 21/64 | 0 | |||||
30615 | US%DRF | 0 | 136 55/64 | 137 3/64 | 0 | |||||
30616 | US%DSD | 0 | 151 51/64 | 151 63/64 | 0 | |||||
30617 | US%DTB | 250 | 130 13/16 | 143 9/32 | 143 31/64 | 0 | ||||
30618 | US%DUI | 45 | 124 5/16 | 128 1/8 | 128 5/16 | 0 | ||||
30619 | US%DVG | 100 | 128 23/32 | 136 15/64 | 136 7/16 | 0 | ||||
30620 | US%DWE | 350 | 105 3/8 | 113 7/64 | 113 19/64 | 0 | ||||
30621 | US%DXC | 500 | 113 3/8 | 116 13/64 | 116 13/32 | 0 | ||||
30622 | US%DYA | 0 | 131 3/64 | 131 7/32 | 92 | |||||
30623 | US%DZH | 250 | 125 3/32 | 132 11/16 | 132 7/8 | 0 | ||||
30624 | US%EAB | 20 | 127 7/8 | 136 5/32 | 136 23/64 | 0 | ||||
30625 | US%EBJ | 0 | 0 | |||||||
30626 | US%ECH | 0 | 0 | |||||||
30627 | US%EDF | 500 | 119 5/16 | 124 33/64 | 124 45/64 | 0 | ||||
30628 | US%EED | 875 | 123 5/32 | 129 3/8 | 129 9/16 | 0 | ||||
30629 | US%EFA | 0 | 132 39/64 | 132 13/16 | 0 | |||||
30630 | US%EGI | 325 | 124 1/8 | 132 49/64 | 132 61/64 | 0 | ||||
30631 | US%EHG | 400 | 115 17/64 | 121 61/64 | 122 9/64 | 0 | ||||
30632 | US%EJC | 0 | 125 11/64 | 125 3/8 | 0 | |||||
30633 | US%EKJ | 317 | 113 13/16 | 125 19/64 | 125 1/2 | 0 | ||||
30634 | US%ELH | 100 | 100 23/32 | 123 25/32 | 123 63/64 | 0 | ||||
30635 | US%EMF | 500 | 107 53/64 | 114 27/64 | 114 5/8 | 0 | ||||
30636 | US%END | 150 | 102 21/32 | 119 23/64 | 119 35/64 | 23 | ||||
30637 | US%EPI | 200 | 105 11/32 | 112 15/16 | 113 9/64 | 0 | ||||
30638 | US%EQG | 1000 | 100 1/4 | 101 17/32 | 101 23/32 | 300 | ||||
30639 | US%ESC | 600 | 115 5/32 | 118 43/64 | 118 55/64 | 0 | ||||
30640 | US%ETA | 1 | 111 1/2 | 120 23/32 | 120 59/64 | 0 | ||||
30641 | US%ETAw | 0 | 0 | |||||||
30642 | US%EVF | 200 | 111 7/16 | 111 25/64 | 111 37/64 | 0 | ||||
30643 | US%F00 | 0 | 0 | |||||||
30644 | US%FEB01 | 0 | 0 | |||||||
30645 | US%FEB02 | 0 | 0 | |||||||
30646 | US%FEB03 | 0 | 0 | |||||||
30647 | US%FEB06 | 0 | 0 | |||||||
30648 | US%FEB07 | 0 | 0 | |||||||
30649 | US%FEB10 | 0 | 0 | |||||||
30650 | US%FEB15 | 0 | 0 | |||||||
30651 | US%FEB16 | 0 | 0 | |||||||
30652 | US%FEB19 | 0 | 0 | |||||||
30653 | US%FEB20 | 0 | 0 | |||||||
30654 | US%FEB21 | 0 | 0 | |||||||
30655 | US%FEB23 | 0 | 0 | |||||||
30656 | US%FEB25 | 0 | 0 | |||||||
30657 | US%GDH | 0 | 0 | |||||||
30658 | US%MAY01 | 0 | 0 | |||||||
30659 | US%MAY03 | 0 | 0 | |||||||
30660 | US%MAY04 | 0 | 0 | |||||||
30661 | US%MAY09 | 0 | 0 | |||||||
30662 | US%MAY10 | 0 | 0 | |||||||
30663 | US%MAY11 | 0 | 0 | |||||||
30664 | US%MAY14 | 0 | 0 | |||||||
30665 | US%MAY16 | 0 | 0 | |||||||
30666 | US%MAY17 | 0 | 0 | |||||||
30667 | US%MAY18 | 0 | 0 | |||||||
30668 | US%MAY20 | 0 | 0 | |||||||
30669 | US%MAY21 | 0 | 0 | |||||||
30670 | US%NOV01 | 0 | 0 | |||||||
30671 | US%NOV02 | 0 | 0 | |||||||
30672 | US%NOV03 | 0 | 0 | |||||||
30673 | US%NOV04 | 0 | 0 | |||||||
30674 | US%NOV07 | 10 | 106 9/32 | 0 | ||||||
30675 | US%NOV08 | 0 | 0 | |||||||
30676 | US%NOV09 | 0 | 0 | |||||||
30677 | US%NOV10 | 0 | 0 | |||||||
30678 | US%NOV11 | 0 | 0 | |||||||
30679 | US%NOV12 | 0 | 0 | |||||||
30680 | US%NOV14 | 0 | 0 | |||||||
30681 | US%NOV15 | 0 | 0 | |||||||
30682 | US%NOV16 | 0 | 0 | |||||||
30683 | US%NOV18 | 0 | 0 | |||||||
30684 | US%NOV21 | 0 | 0 | |||||||
30685 | US%NOV22 | 0 | 0 | |||||||
30686 | US%NOV24 | 0 | 0 | |||||||
30687 | US%NOV95 | 0 | 0 | |||||||
30688 | US%NOV98 | 0 | 0 | |||||||
30689 | US%SDC | 0 | 0 | |||||||
30690 | US%X05 | 0 | 0 | |||||||
30691 | US%X98 | 0 | 0 | |||||||
30692 | US%Y05 | 0 | 0 | |||||||
30693 | USG%04 | 5 | 99 | 99 | 0 | |||||
30694 | USG%05 | 70 | 102 1/2 | 101 | 0 | |||||
30695 | USH | 0 | 0 | |||||||
30696 | USH% | 0 | 133 33/64 | 133 45/64 | 0 | |||||
30697 | USH%E08 | 0 | 0 | |||||||
30698 | USM%A | 1 | 35 1/4 | 35 | 35 3/8 | 0 | ||||
30699 | USNO%02 | 20 | 100 1/4 | 99 | 0 | |||||
30700 | USSDC | 0 | 0 | |||||||
30701 | USTC%01. | 0 | 100 13/32 | 103 | 0 | |||||
30702 | USW%01 | 0 | 0 | |||||||
30703 | USW%ZR11 | 7 | 35 | 34 3/4 | 35 3/4 | 0 | ||||
30704 | UTH%99 | 25 | 105 | 102 | 106 7/8 | 0 | ||||
30705 | UTX%ZR97 | 25 | 95 1/8 | 93 1/4 | 0 | |||||
30706 | UW%02 | 5 | 163 1/2 | 165 | 0 | |||||
30707 | UW%02. | 1 | 145 | 150 | 0 | |||||
30708 | VCM%D | 50 | 113 1/4 | 113 1/4 | 115 1/4 | 0 | ||||
30709 | VCM%E | 5 | 104 | 103 1/2 | 104 1/4 | 0 | ||||
30710 | VCM%F | 40 | 101 1/2 | 101 3/4 | 103 1/4 | 0 | ||||
30711 | VHI%ZR07 | 20 | 38 | 37 | 39 | 0 | ||||
30712 | VIA%D | 0 | 0 | |||||||
30713 | VIA%G | 15 | 104 1/2 | 101 | 0 | |||||
30714 | VIA%H | 0 | 99 1/2 | 100 1/2 | 0 | |||||
30715 | VIA%I | 0 | 97 | 98 | 0 | |||||
30716 | VOX%A | 0 | 0 | |||||||
30717 | VRY%08 | 1 | 90 3/8 | 94 1/8 | 0 | |||||
30718 | VRY%08. | 16 | 94 | 92 1/4 | 0 | |||||
30719 | VW%03 | 27 | 90 | 92 | 0 | |||||
30720 | W%07 | 10 | 103 7/8 | 100 1/2 | 102 5/8 | 0 | ||||
30721 | W%15 | 5 | 102 3/4 | 0 | ||||||
30722 | W%15. | 10 | 101 1/2 | 100 | 101 | 0 | ||||
30723 | W%18 | 5 | 110 | 106 7/8 | 110 | 0 | ||||
30724 | WALB%05 | 10 | 103 | 0 | ||||||
30725 | WBB%00 | 8 | 103 1/2 | 103 1/8 | 104 1/2 | 0 | ||||
30726 | WBB%03 | 25 | 104 1/2 | 104 1/8 | 104 1/2 | 0 | ||||
30727 | WBB%06 | 10 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 99 1/8 | 99 5/8 | 34 | |
30728 | WBC%02 | 4 | 102 | 100 3/4 | 0 | |||||
30729 | WBN%02 | 21 | 100 | 100 | 100 | 100 | 99 1/2 | 100 | 26 | |
30730 | WCPI%03 | 2 | 101 | 99 1/8 | 0 | |||||
30731 | WCY%ASD | 0 | 0 | |||||||
30732 | WEN%06 | 1 | 164 | 160 | 168 | 0 | ||||
30733 | WHO%03 | 2 | 106 | 106 | 104 | 106 | 2 | |||
30734 | WHR%ZR11 | 14 | 38 1/2 | 39 1/4 | 42 1/2 | 0 | ||||
30735 | WHX%03 | 15 | 96 | 96 3/8 | 96 3/8 | 96 | 96 | 96 1/8 | 550 | |
30736 | WIR%A | 10 | 99 | 98 1/2 | 0 | |||||
30737 | WIST%07 | 5 | 101 5/8 | 101 5/8 | 102 1/2 | 0 | ||||
30738 | WIT%97 | 5 | 98 1/8 | 0 | ||||||
30739 | WMS%02 | 20 | 93 1/4 | 93 | 0 | |||||
30740 | WMX%18 | 12 | 112 | 113 3/8 | 114 | 0 | ||||
30741 | WMX%DC05 | 50 | 86 3/4 | 86 | 86 3/4 | 86 | 86 1/4 | 87 1/2 | 55 | |
30742 | WMX%ZR01 | 5 | 101 1/4 | 101 | 0 | |||||
30743 | WMX%ZR12 | 10 | 36 3/4 | 37 1/8 | 38 | 0 | ||||
30744 | WNH%04 | 3 | 99 3/8 | 99 3/8 | 0 | |||||
30745 | WOA%04 | 1 | 100 | 99 | 103 | 0 | ||||
30746 | WOL%02 | 10 | 100 1/2 | 99 5/8 | 100 1/2 | 0 | ||||
30747 | WOL%B | 3 | 100 1/2 | 100 | 100 1/2 | 100 | 99 1/2 | 100 1/2 | 18 | |
30748 | WON%00 | 3 | 59 3/4 | 59 3/4 | 59 3/4 | 59 3/4 | 57 | 60 | 4 | |
30749 | WRC%03 | 0 | 99 1/8 | 0 | ||||||
30750 | WSO%C | 0 | 0 | |||||||
30751 | X%17 | 22 | 95 1/2 | 95 | 95 1/2 | 95 | 95 | 95 1/2 | 45 | |
30752 | X%96 | 3 | 99 3/4 | 99 3/4 | 100 3/8 | 0 | ||||
30753 | X%97 | 5 | 102 1/8 | 102 1/8 | 106 | 0 | ||||
30754 | X%J01 | 20 | 93 1/4 | 93 1/4 | 93 1/4 | 93 1/4 | 93 1/8 | 94 | 27 | |
30755 | X%ZR05 | 25 | 47 | 47 | 0 | |||||
30756 | XONCP%05 | 10 | 100 3/4 | 97 5/8 | 0 | |||||
30757 | XRXCR%99 | 2 | 110 | 110 7/8 | 114 | 0 | ||||
30758 | XTO%03 | 5 | 93 | 92 1/2 | 0 | |||||
30759 | XYZ% | 0 | 0 | |||||||
30760 | Y%14. | 5 | 103 7/8 | 103 | 0 | |||||
30761 | YPF%02 | 0 | 0 | |||||||
30762 | ZC%AAE | 0 | 0 | |||||||
30763 | ZC%AAG | 0 | 0 | |||||||
30764 | ZC%ABI | 0 | 60 39/64 | 60 25/32 | 0 | |||||
30765 | ZC%ACA | 0 | 0 | |||||||
30766 | ZC%ACG | 28 | 27 63/64 | 29 29/64 | 29 21/32 | 0 | ||||
30767 | ZC%ADE | 94 | 57 63/64 | 58 21/32 | 58 27/32 | 0 | ||||
30768 | ZC%AEC | 0 | 28 61/64 | 29 9/64 | 0 | |||||
30769 | ZC%AEG | 0 | 99 63/64 | 100 | 0 | |||||
30770 | ZC%AF | 0 | 0 | |||||||
30771 | ZC%AFD | 0 | 99 23/32 | 99 47/64 | 0 | |||||
30772 | ZC%AGB | 20 | 97 31/32 | 98 35/64 | 98 9/16 | 0 | ||||
30773 | ZC%AGH | 0 | 57 3/4 | 57 61/64 | 0 | |||||
30774 | ZC%AHF | 0 | 28 11/64 | 28 23/64 | 0 | |||||
30775 | ZC%AHJ | 0 | 96 1/8 | 96 11/64 | 0 | |||||
30776 | ZC%AJF | 0 | 93 49/64 | 93 53/64 | 0 | |||||
30777 | ZC%AKC | 0 | 92 35/64 | 92 41/64 | 0 | |||||
30778 | ZC%AKI | 0 | 27 1/4 | 27 7/16 | 0 | |||||
30779 | ZC%ALA | 0 | 91 25/64 | 91 1/2 | 0 | |||||
30780 | ZC%ALG | 0 | 26 13/64 | 26 3/8 | 0 | |||||
30781 | ZC%AME | 0 | 25 23/32 | 25 59/64 | 0 | |||||
30782 | ZC%AMI | 0 | 90 15/64 | 90 11/32 | 0 | |||||
30783 | ZC%ANC | 0 | 24 31/64 | 24 11/16 | 0 | |||||
30784 | ZC%ANG | 0 | 89 1/16 | 89 1/4 | 0 | |||||
30785 | ZC%APB | 0 | 87 55/64 | 88 3/64 | 0 | |||||
30786 | ZC%APH | 0 | 23 47/64 | 23 59/64 | 0 | |||||
30787 | ZC%AQF | 0 | 23 11/32 | 23 35/64 | 0 | |||||
30788 | ZC%AQJ | 0 | 86 23/32 | 86 29/32 | 0 | |||||
30789 | ZC%ARD | 0 | 22 43/64 | 22 7/8 | 0 | |||||
30790 | ZC%ARH | 0 | 85 35/64 | 85 47/64 | 0 | |||||
30791 | ZC%ASB | 0 | 22 1/32 | 22 7/32 | 0 | |||||
30792 | ZC%ASF | 0 | 84 11/32 | 84 17/32 | 0 | |||||
30793 | ZC%ATD | 0 | 83 5/32 | 83 23/64 | 0 | |||||
30794 | ZC%ATJ | 0 | 21 5/8 | 21 53/64 | 0 | |||||
30795 | ZC%AUA | 34 | 78 7/64 | 82 | 82 3/16 | 0 | ||||
30796 | ZC%AUG | 0 | 21 9/32 | 21 31/64 | 0 | |||||
30797 | ZC%AVE | 0 | 0 | |||||||
30798 | ZC%AVI | 0 | 80 27/32 | 81 1/32 | 0 | |||||
30799 | ZC%AVJ | 0 | 0 | |||||||
30800 | ZC%AWG | 0 | 79 57/64 | 80 5/64 | 0 | |||||
30801 | ZC%AXE | 0 | 78 5/8 | 78 13/16 | 0 | |||||
30802 | ZC%AYC | 0 | 77 19/32 | 77 25/32 | 0 | |||||
30803 | ZC%AYI | 0 | 0 | |||||||
30804 | ZC%AZJ | 0 | 76 31/64 | 76 43/64 | 0 | |||||
30805 | ZC%BAD | 0 | 75 15/32 | 75 21/32 | 0 | |||||
30806 | ZC%BBB | 0 | 74 11/32 | 74 17/32 | 0 | |||||
30807 | ZC%BCJ | 0 | 73 21/64 | 73 33/64 | 0 | |||||
30808 | ZC%BEF | 0 | 69 31/32 | 70 5/32 | 0 | |||||
30809 | ZC%BRJ | 0 | 0 | |||||||
30810 | ZC%BTF | 200 | 96 39/64 | 99 25/32 | 99 51/64 | 0 | ||||
30811 | ZC%BVA | 0 | 95 | 95 1/16 | 0 | |||||
30812 | ZC%BWI | 23 | 91 3/8 | 92 39/64 | 92 45/64 | 0 | ||||
30813 | ZC%BXG | 42 | 88 55/64 | 90 15/64 | 90 11/32 | 0 | ||||
30814 | ZC%BYE | 12 | 84 55/64 | 87 7/8 | 88 1/16 | 0 | ||||
30815 | ZC%BZB | 200 | 81 | 85 35/64 | 85 47/64 | 137 | ||||
30816 | ZC%CAF | 14 | 80 1/2 | 83 17/64 | 83 29/64 | 0 | ||||
30817 | ZC%CBD | 25 | 74 25/64 | 81 1/64 | 81 13/64 | 0 | ||||
30818 | ZC%CCB | 28 | 76 21/64 | 78 53/64 | 79 1/64 | 0 | ||||
30819 | ZC%CDJ | 0 | 76 17/32 | 76 23/32 | 0 | |||||
30820 | ZC%CEH | 215 | 72 49/64 | 74 27/64 | 74 39/64 | 0 | ||||
30821 | ZC%CFE | 25 | 60 3/64 | 72 1/16 | 72 17/64 | 0 | ||||
30822 | ZC%CGC | 9 | 68 1/64 | 70 5/32 | 70 11/32 | 0 | ||||
30823 | ZC%CHA | 0 | 67 55/64 | 68 3/64 | 0 | |||||
30824 | ZC%CJG | 0 | 65 3/4 | 65 15/16 | 0 | |||||
30825 | ZC%CKD | 0 | 63 21/32 | 63 27/32 | 0 | |||||
30826 | ZC%CLB | 0 | 0 | |||||||
30827 | ZC%CMJ | 150 | 58 7/8 | 59 11/16 | 59 57/64 | 0 | ||||
30828 | ZC%CNH | 20 | 53 35/64 | 57 59/64 | 58 7/64 | 0 | ||||
30829 | ZC%CPC | 0 | 56 | 56 13/64 | 0 | |||||
30830 | ZC%CRI | 14 | 51 23/32 | 52 27/64 | 52 39/64 | 0 | ||||
30831 | ZC%CSG | 39 | 50 3/64 | 50 47/64 | 50 15/16 | 0 | ||||
30832 | ZC%CTE | 0 | 49 5/32 | 49 11/32 | 0 | |||||
30833 | ZC%CUB | 0 | 47 35/64 | 47 47/64 | 0 | |||||
30834 | ZC%CVJ | 0 | 45 15/16 | 46 1/8 | 0 | |||||
30835 | ZC%CWH | 26 | 43 47/64 | 44 15/32 | 44 21/32 | 0 | ||||
30836 | ZC%CXF | 20 | 38 17/32 | 42 31/32 | 43 5/32 | 0 | ||||
30837 | ZC%CYD | 10 | 39 1/4 | 41 33/64 | 41 23/32 | 0 | ||||
30838 | ZC%CZA | 0 | 40 | 40 3/16 | 0 | |||||
30839 | ZC%DAE | 10 | 36 5/8 | 38 11/16 | 38 7/8 | 0 | ||||
30840 | ZC%DBC | 0 | 37 25/64 | 37 37/64 | 0 | |||||
30841 | ZC%DCA | 8 | 34 15/64 | 36 13/64 | 36 25/64 | 0 | ||||
30842 | ZC%DDI | 28 | 33 43/64 | 34 29/32 | 35 7/64 | 0 | ||||
30843 | ZC%DEG | 10 | 31 61/64 | 33 47/64 | 33 59/64 | 0 | ||||
30844 | ZC%DFD | 50 | 30 15/16 | 32 37/64 | 32 25/32 | 0 | ||||
30845 | ZC%DGB | 10 | 29 3/8 | 31 31/64 | 31 43/64 | 0 | ||||
30846 | ZC%DHJ | 39 | 28 13/16 | 30 13/32 | 30 19/32 | 0 | ||||
30847 | ZC%FAC | 0 | 0 | |||||||
30848 | ZC%FBA | 200 | 98 1/64 | 99 63/64 | 100 | 0 | ||||
30849 | ZC%FCI | 0 | 98 9/16 | 98 37/64 | 0 | |||||
30850 | ZC%FDG | 50 | 93 21/32 | 96 11/64 | 96 7/32 | 0 | ||||
30851 | ZC%FEE | 20 | 92 59/64 | 93 3/4 | 93 13/16 | 130 | ||||
30852 | ZC%FFB | 54 | 90 9/32 | 91 25/64 | 91 1/2 | 0 | ||||
30853 | ZC%FGJ | 2 | 87 7/8 | 89 1/16 | 89 15/64 | 0 | ||||
30854 | ZC%FHH | 57 | 85 33/64 | 86 23/32 | 86 59/64 | 130 | ||||
30855 | ZC%FJD | 0 | 84 25/64 | 84 37/64 | 0 | |||||
30856 | ZC%FKA | 25 | 80 47/64 | 82 3/32 | 82 17/64 | 0 | ||||
30857 | ZC%FLI | 20 | 77 7/8 | 79 63/64 | 80 11/64 | 0 | ||||
30858 | ZC%FMG | 48 | 76 1/2 | 77 25/32 | 77 31/32 | 0 | ||||
30859 | ZC%FNE | 0 | 75 35/64 | 75 47/64 | 0 | |||||
30860 | ZC%FPJ | 50 | 71 23/32 | 73 29/64 | 73 41/64 | 0 | ||||
30861 | ZC%FRF | 79 | 68 23/64 | 68 63/64 | 69 11/64 | 0 | ||||
30862 | ZC%FSD | 75 | 65 9/32 | 66 13/16 | 67 | 0 | ||||
30863 | ZC%FTB | 200 | 63 19/64 | 64 3/4 | 64 15/16 | 0 | ||||
30864 | ZC%FUI | 3 | 61 17/64 | 62 39/64 | 62 13/16 | 0 | ||||
30865 | ZC%FVG | 1000 | 60 9/32 | 60 43/64 | 60 55/64 | 0 | ||||
30866 | ZC%FWE | 9 | 56 9/16 | 58 3/4 | 58 61/64 | 0 | ||||
30867 | ZC%FXC | 874 | 56 15/64 | 57 | 57 3/16 | 0 | ||||
30868 | ZC%FYA | 10 | 49 3/32 | 55 7/64 | 55 19/64 | 0 | ||||
30869 | ZC%FZH | 550 | 52 23/32 | 53 23/64 | 53 35/64 | 0 | ||||
30870 | ZC%GAB | 30 | 47 15/32 | 51 39/64 | 51 51/64 | 0 | ||||
30871 | ZC%GBJ | 0 | 49 61/64 | 50 9/64 | 0 | |||||
30872 | ZC%GCH | 30 | 43 55/64 | 48 21/64 | 48 33/64 | 0 | ||||
30873 | ZC%GDF | 4 | 42 55/64 | 46 3/4 | 46 15/16 | 0 | ||||
30874 | ZC%GED | 44 | 43 1/32 | 45 13/64 | 45 25/64 | 0 | ||||
30875 | ZC%GFA | 26 | 39 9/32 | 43 11/16 | 43 7/8 | 0 | ||||
30876 | ZC%JTH | 10 | 27 53/64 | 29 23/64 | 29 17/32 | 0 | ||||
30877 | ZC%JUE | 25 | 38 3/4 | 42 9/32 | 42 15/32 | 0 | ||||
30878 | ZC%JVC | 28 | 38 11/16 | 40 51/64 | 40 63/64 | 0 | ||||
30879 | ZC%JWA | 7 | 35 1/32 | 39 21/64 | 39 17/32 | 0 | ||||
30880 | ZC%JXI | 0 | 37 63/64 | 38 11/64 | 0 | |||||
30881 | ZC%JYG | 0 | 36 53/64 | 37 1/64 | 0 | |||||
30882 | ZC%JZD | 27 | 34 39/64 | 35 39/64 | 35 51/64 | 0 | ||||
30883 | ZC%KAG | 29 | 33 3/32 | 34 21/64 | 34 33/64 | 0 | ||||
30884 | ZC%KBE | 230 | 30 63/64 | 33 11/64 | 33 23/64 | 0 | ||||
30885 | ZC%KCC | 23 | 30 27/32 | 32 1/32 | 32 15/64 | 0 | ||||
30886 | ZC%KDA | 75 | 29 45/64 | 30 15/16 | 31 9/64 | 0 | ||||
30887 | ZC%KEI | 9 | 25 31/64 | 29 55/64 | 30 5/64 | 0 | ||||
30888 | ZC%KFF | 130 | 29 3/16 | 28 27/32 | 29 1/32 | 0 | ||||
30889 | ZC%KGD | 140 | 26 15/32 | 28 11/32 | 28 33/64 | 0 | ||||
30890 | ZC%KHB | 0 | 27 27/32 | 28 1/32 | 0 | |||||
30891 | ZC%KJH | 10 | 26 5/64 | 27 13/32 | 27 19/32 | 0 | ||||
30892 | ZC%KKE | 15 | 25 63/64 | 26 59/64 | 27 1/8 | 0 | ||||
30893 | ZC%KLC | 0 | 26 1/2 | 26 11/16 | 0 | |||||
30894 | ZC%KMA | 205 | 24 1/2 | 26 1/32 | 26 15/64 | 0 | ||||
30895 | ZC%KNI | 101 | 25 11/16 | 25 39/64 | 25 13/16 | 0 | ||||
30896 | ZC%KPD | 75 | 24 7/8 | 25 7/32 | 25 13/32 | 0 | ||||
30897 | ZC%KQB | 0 | 24 49/64 | 24 61/64 | 0 | |||||
30898 | ZC%KRJ | 22 | 20 61/64 | 24 25/64 | 24 37/64 | 0 | ||||
30899 | ZC%KSH | 0 | 24 | 24 3/16 | 0 | |||||
30900 | ZC%KTF | 17 | 20 1/4 | 23 5/8 | 23 13/16 | 0 | ||||
30901 | ZC%KUC | 42 | 20 31/32 | 23 1/4 | 23 7/16 | 0 | ||||
30902 | ZC%KVA | 0 | 22 57/64 | 23 5/64 | 0 | |||||
30903 | ZC%KWI | 0 | 22 33/64 | 22 23/32 | 0 | |||||
30904 | ZC%KXG | 15 | 21 17/64 | 22 11/64 | 22 23/64 | 0 | ||||
30905 | ZC%KYE | 75 | 18 29/32 | 21 7/8 | 22 1/16 | 0 | ||||
30906 | ZC%KZB | 500 | 20 39/64 | 21 17/32 | 21 47/64 | 0 | ||||
30907 | ZC%LAF | 564 | 20 9/32 | 21 3/16 | 21 3/8 | 0 | ||||
30908 | ZC%LBD | 7 | 17 41/64 | 20 55/64 | 21 3/64 | 0 | ||||
30909 | ZC%LCB | 0 | 20 37/64 | 20 49/64 | 0 | |||||
30910 | ZC%LDJ | 0 | 20 17/64 | 20 29/64 | 0 | |||||
30911 | ZC%LEH | 10 | 19 47/64 | 19 63/64 | 20 3/16 | 0 | ||||
30912 | ZC%LFE | 0 | 19 23/32 | 19 59/64 | 0 | |||||
30913 | ZC%LGC | 0 | 19 15/32 | 19 21/32 | 0 | |||||
30914 | ZC%LHA | 0 | 19 7/32 | 19 13/32 | 0 | |||||
30915 | ZC%LJG | 1000 | 16 29/32 | 18 31/32 | 19 5/32 | 0 | ||||
30916 | ZC%LKD | 0 | 18 23/32 | 18 29/32 | 0 | |||||
30917 | ZC%LLB | 0 | 0 | |||||||
30918 | ZC%LMJ | 1250 | 18 1/64 | 0 | ||||||
30919 | ZCB | 20 | 59 39/64 | 0 | ||||||
30920 | ZCB% | 0 | 61 41/64 | 61 53/64 | 0 | |||||
30921 | ZE%11 | 14 | 69 3/4 | 69 1/4 | 71 | 0 | ||||
30922 | ZOS%01 | 10 | 97 | 97 | 97 | 97 | 96 | 97 | 10 | |
30923 | ZOS%97 | 25 | 102 | 100 1/2 | 101 5/8 | 0 | ||||
30924 | ZRC%23 | 1 | 86 | 0 |